Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.734 | 8.970 | 8.663 | 8.941 | 586,679 | +0.21(+2.37%) |
Dec 28, 2012 | 8.734 | 8.806 | 8.699 | 8.734 | 452,942 | -0.02(-0.24%) |
Dec 27, 2012 | 8.856 | 8.856 | 8.613 | 8.756 | 557,359 | -0.11(-1.29%) |
Dec 26, 2012 | 8.998 | 9.020 | 8.856 | 8.870 | 542,561 | -0.12(-1.35%) |
Dec 24, 2012 | 8.884 | 9.048 | 8.856 | 8.991 | 369,433 | +0.07(+0.80%) |
Dec 21, 2012 | 8.784 | 8.934 | 8.734 | 8.920 | 1,122,801 | +0.11(+1.21%) |
Dec 20, 2012 | 8.663 | 8.856 | 8.663 | 8.813 | 447,023 | +0.06(+0.73%) |
Dec 19, 2012 | 8.749 | 8.841 | 8.692 | 8.749 | 452,676 | +0.03(+0.33%) |
Dec 18, 2012 | 8.699 | 8.770 | 8.670 | 8.720 | 586,470 | +0.01(+0.08%) |
Dec 17, 2012 | 8.620 | 8.734 | 8.620 | 8.713 | 581,107 | +0.08(+0.91%) |
Dec 14, 2012 | 8.592 | 8.699 | 8.585 | 8.635 | 475,940 | +0.02(+0.25%) |
Dec 13, 2012 | 8.770 | 8.834 | 8.592 | 8.613 | 659,067 | -0.02(-0.25%) |
Dec 12, 2012 | 8.692 | 8.813 | 8.585 | 8.635 | 789,170 | +0.02(+0.25%) |
Dec 11, 2012 | 8.620 | 8.656 | 8.535 | 8.613 | 561,160 | +0.01(+0.17%) |
Dec 10, 2012 | 8.549 | 8.656 | 8.535 | 8.599 | 576,790 | +0.05(+0.58%) |
Dec 07, 2012 | 8.528 | 8.620 | 8.499 | 8.549 | 721,042 | +0.06(+0.67%) |
Dec 06, 2012 | 8.349 | 8.513 | 8.285 | 8.492 | 580,940 | +0.13(+1.53%) |
Dec 05, 2012 | 8.285 | 8.498 | 8.285 | 8.364 | 692,016 | +0.11(+1.30%) |
Dec 04, 2012 | 8.292 | 8.406 | 8.235 | 8.257 | 574,876 | +0.15(+1.85%) |
Nov 30, 2012 | 8.136 | 8.164 | 8.064 | 8.107 | 629,075 | -0.01(-0.18%) |
Nov 29, 2012 | 8.114 | 8.150 | 8.050 | 8.121 | 353,038 | +0.05(+0.62%) |
Nov 28, 2012 | 7.950 | 8.121 | 7.900 | 8.071 | 971,980 | +0.10(+1.30%) |
Nov 27, 2012 | 7.849 | 8.003 | 7.842 | 7.968 | 487,284 | +0.11(+1.34%) |
Nov 26, 2012 | 7.813 | 7.891 | 7.750 | 7.863 | 408,701 | +0.01(+0.18%) |
Nov 23, 2012 | 7.842 | 7.863 | 7.771 | 7.849 | 204,406 | +0.03(+0.36%) |
Nov 21, 2012 | 7.778 | 7.834 | 7.729 | 7.820 | 385,345 | +0.08(+1.00%) |
Nov 20, 2012 | 7.820 | 7.834 | 7.729 | 7.743 | 394,809 | -0.11(-1.43%) |
Nov 19, 2012 | 7.898 | 7.926 | 7.813 | 7.856 | 411,898 | +0.02(+0.27%) |
Nov 16, 2012 | 7.813 | 7.849 | 7.764 | 7.834 | 394,362 | -0.01(-0.18%) |
Nov 15, 2012 | 7.750 | 7.912 | 7.722 | 7.849 | 453,963 | +0.11(+1.36%) |
Nov 14, 2012 | 7.961 | 7.961 | 7.729 | 7.743 | 578,774 | -0.22(-2.74%) |
Nov 13, 2012 | 7.940 | 8.031 | 7.912 | 7.961 | 341,171 | +0.00(+0.00%) |
Nov 12, 2012 | 7.947 | 8.010 | 7.729 | 7.961 | 681,932 | +0.06(+0.71%) |
Nov 09, 2012 | 8.031 | 8.130 | 7.891 | 7.905 | 529,263 | -0.20(-2.51%) |
Nov 08, 2012 | 8.214 | 8.256 | 8.109 | 8.109 | 642,770 | -0.10(-1.20%) |
Nov 07, 2012 | 8.200 | 8.270 | 8.027 | 8.207 | 792,118 | -0.25(-2.91%) |
Nov 06, 2012 | 7.863 | 8.467 | 7.827 | 8.453 | 1,003,046 | +0.63(+7.99%) |
Nov 05, 2012 | 7.849 | 7.849 | 7.743 | 7.827 | 440,683 | -0.01(-0.09%) |
Nov 02, 2012 | 7.905 | 7.940 | 7.757 | 7.834 | 635,151 | -0.06(-0.71%) |
Nov 01, 2012 | 7.834 | 7.933 | 7.743 | 7.891 | 1,195,426 | +0.07(+0.90%) |
Oct 31, 2012 | 7.729 | 7.827 | 7.694 | 7.820 | 562,591 | +0.11(+1.37%) |
Oct 26, 2012 | 7.722 | 7.715 | 7.715 | 7.715 | 307,125 | -0.01(-0.18%) |
Oct 25, 2012 | 7.799 | 7.813 | 7.673 | 7.729 | 354,322 | -0.03(-0.36%) |
Oct 24, 2012 | 7.792 | 7.799 | 7.701 | 7.757 | 451,699 | -0.01(-0.09%) |
Oct 23, 2012 | 7.736 | 7.785 | 7.666 | 7.764 | 495,795 | -0.01(-0.18%) |
Oct 19, 2012 | 7.827 | 7.856 | 7.687 | 7.778 | 848,931 | -0.08(-0.98%) |
Oct 18, 2012 | 7.954 | 8.010 | 7.834 | 7.856 | 332,964 | -0.10(-1.24%) |
Oct 17, 2012 | 7.884 | 7.975 | 7.842 | 7.954 | 356,205 | +0.07(+0.89%) |
Oct 16, 2012 | 7.820 | 7.884 | 7.773 | 7.884 | 394,631 | +0.08(+1.08%) |
Oct 15, 2012 | 7.870 | 7.891 | 7.757 | 7.799 | 429,639 | -0.06(-0.72%) |
Oct 12, 2012 | 8.017 | 8.045 | 7.849 | 7.856 | 580,707 | -0.16(-2.02%) |
Oct 11, 2012 | 8.052 | 8.098 | 8.010 | 8.017 | 400,700 | -0.01(-0.09%) |
Oct 10, 2012 | 8.137 | 8.186 | 7.982 | 8.024 | 695,506 | -0.12(-1.47%) |
Oct 09, 2012 | 8.165 | 8.200 | 8.101 | 8.144 | 303,449 | -0.04(-0.43%) |
Oct 08, 2012 | 8.179 | 8.186 | 8.116 | 8.179 | 422,338 | +0.00(+0.00%) |
Oct 05, 2012 | 8.228 | 8.249 | 8.158 | 8.179 | 441,554 | -0.01(-0.09%) |
Oct 04, 2012 | 8.137 | 8.214 | 8.080 | 8.186 | 426,740 | +0.08(+0.95%) |
Oct 03, 2012 | 8.179 | 8.192 | 8.073 | 8.109 | 645,670 | -0.06(-0.69%) |
Oct 02, 2012 | 8.186 | 8.284 | 8.130 | 8.165 | 552,266 | +0.00(+0.00%) |