Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.941 | 9.286 | 8.914 | 9.286 | 106,770 | +0.33(+3.64%) |
Dec 28, 2012 | 9.090 | 9.174 | 8.876 | 8.960 | 83,776 | -0.16(-1.74%) |
Dec 27, 2012 | 9.015 | 9.292 | 8.969 | 9.118 | 119,397 | +0.16(+1.77%) |
Dec 26, 2012 | 8.997 | 9.164 | 8.848 | 8.960 | 96,762 | -0.04(-0.41%) |
Dec 24, 2012 | 9.081 | 9.164 | 8.848 | 8.997 | 57,173 | -0.05(-0.51%) |
Dec 21, 2012 | 9.174 | 9.174 | 8.950 | 9.043 | 602,981 | -0.24(-2.61%) |
Dec 20, 2012 | 9.304 | 9.574 | 9.248 | 9.286 | 122,099 | -0.03(-0.30%) |
Dec 19, 2012 | 9.341 | 9.435 | 9.276 | 9.313 | 141,206 | -0.00(-0.00%) |
Dec 18, 2012 | 9.006 | 9.360 | 8.987 | 9.314 | 170,250 | +0.31(+3.41%) |
Dec 17, 2012 | 8.838 | 9.006 | 8.755 | 9.006 | 187,602 | +0.20(+2.22%) |
Dec 14, 2012 | 8.876 | 8.941 | 8.708 | 8.811 | 248,301 | -0.13(-1.46%) |
Dec 13, 2012 | 8.913 | 9.099 | 8.811 | 8.941 | 269,296 | +0.07(+0.73%) |
Dec 12, 2012 | 9.500 | 9.546 | 8.866 | 8.876 | 405,789 | -0.70(-7.30%) |
Dec 11, 2012 | 8.773 | 9.788 | 8.644 | 9.574 | 673,379 | +0.54(+5.98%) |
Dec 10, 2012 | 9.134 | 9.482 | 8.972 | 9.034 | 632,637 | -0.02(-0.17%) |
Dec 07, 2012 | 8.911 | 9.096 | 8.818 | 9.049 | 289,253 | +0.25(+2.90%) |
Dec 06, 2012 | 8.764 | 8.934 | 8.725 | 8.795 | 433,541 | +0.08(+0.98%) |
Dec 05, 2012 | 8.872 | 8.880 | 8.687 | 8.710 | 364,965 | +0.05(+0.62%) |
Dec 04, 2012 | 8.965 | 9.049 | 8.578 | 8.656 | 571,841 | +0.29(+3.41%) |
Nov 30, 2012 | 8.440 | 8.494 | 8.223 | 8.370 | 129,864 | -0.04(-0.46%) |
Nov 29, 2012 | 8.262 | 8.486 | 8.262 | 8.409 | 98,546 | +0.24(+2.93%) |
Nov 28, 2012 | 7.999 | 8.231 | 7.806 | 8.169 | 122,043 | +0.11(+1.34%) |
Nov 27, 2012 | 8.023 | 8.107 | 7.945 | 8.061 | 61,764 | +0.05(+0.68%) |
Nov 26, 2012 | 7.914 | 8.050 | 7.914 | 8.007 | 46,583 | +0.08(+1.07%) |
Nov 23, 2012 | 7.899 | 8.015 | 7.876 | 7.922 | 31,351 | +0.06(+0.79%) |
Nov 21, 2012 | 7.799 | 7.976 | 7.799 | 7.860 | 118,977 | +0.05(+0.59%) |
Nov 20, 2012 | 7.922 | 7.922 | 7.714 | 7.814 | 110,057 | -0.17(-2.13%) |
Nov 19, 2012 | 7.775 | 7.992 | 7.775 | 7.984 | 66,708 | +0.29(+3.71%) |
Nov 16, 2012 | 7.622 | 7.752 | 7.591 | 7.698 | 139,380 | +0.05(+0.60%) |
Nov 15, 2012 | 7.568 | 7.714 | 7.545 | 7.652 | 87,059 | +0.00(+0.00%) |
Nov 14, 2012 | 7.828 | 7.828 | 7.599 | 7.652 | 129,521 | -0.16(-2.06%) |
Nov 13, 2012 | 7.805 | 8.020 | 7.790 | 7.813 | 72,016 | -0.05(-0.68%) |
Nov 12, 2012 | 7.913 | 7.966 | 7.806 | 7.867 | 49,889 | -0.04(-0.48%) |
Nov 09, 2012 | 7.828 | 8.020 | 7.828 | 7.905 | 164,716 | +0.05(+0.68%) |
Nov 08, 2012 | 7.982 | 8.089 | 7.851 | 7.851 | 258,294 | -0.13(-1.63%) |
Nov 07, 2012 | 8.089 | 8.158 | 7.936 | 7.982 | 211,277 | -0.14(-1.70%) |
Nov 06, 2012 | 8.288 | 8.307 | 8.120 | 8.120 | 185,560 | -0.15(-1.85%) |
Nov 05, 2012 | 8.403 | 8.480 | 8.265 | 8.273 | 184,094 | -0.15(-1.73%) |
Nov 02, 2012 | 8.449 | 8.564 | 8.242 | 8.418 | 234,768 | -0.07(-0.81%) |
Nov 01, 2012 | 8.204 | 8.541 | 8.135 | 8.487 | 155,904 | +0.31(+3.75%) |
Oct 31, 2012 | 8.288 | 8.633 | 8.150 | 8.181 | 235,017 | -0.12(-1.48%) |
Oct 26, 2012 | 9.498 | 8.303 | 8.303 | 8.303 | 556,792 | -1.23(-12.86%) |
Oct 25, 2012 | 9.567 | 9.590 | 9.308 | 9.529 | 140,861 | +0.07(+0.73%) |
Oct 24, 2012 | 9.544 | 9.544 | 9.399 | 9.460 | 68,715 | -0.06(-0.60%) |
Oct 23, 2012 | 9.330 | 9.629 | 9.330 | 9.517 | 82,670 | +0.28(+3.03%) |
Oct 19, 2012 | 9.491 | 9.514 | 9.115 | 9.238 | 143,653 | -0.38(-3.90%) |
Oct 18, 2012 | 9.797 | 9.797 | 9.606 | 9.613 | 112,818 | -0.22(-2.26%) |
Oct 17, 2012 | 9.682 | 9.881 | 9.544 | 9.835 | 110,584 | +0.19(+1.99%) |
Oct 16, 2012 | 9.575 | 9.697 | 9.491 | 9.644 | 97,234 | +0.15(+1.61%) |
Oct 15, 2012 | 9.720 | 9.720 | 9.422 | 9.491 | 60,726 | -0.23(-2.36%) |
Oct 12, 2012 | 9.736 | 9.797 | 9.598 | 9.720 | 107,628 | -0.03(-0.31%) |
Oct 11, 2012 | 9.606 | 9.819 | 9.514 | 9.751 | 77,928 | +0.25(+2.58%) |
Oct 10, 2012 | 9.330 | 9.574 | 9.207 | 9.506 | 92,705 | +0.22(+2.39%) |
Oct 09, 2012 | 9.475 | 9.475 | 9.123 | 9.284 | 124,694 | -0.21(-2.18%) |
Oct 08, 2012 | 9.483 | 9.590 | 9.353 | 9.491 | 38,795 | -0.02(-0.24%) |
Oct 05, 2012 | 9.483 | 9.690 | 9.376 | 9.514 | 96,627 | +0.04(+0.40%) |
Oct 04, 2012 | 9.391 | 9.483 | 9.169 | 9.475 | 84,464 | +0.09(+0.98%) |
Oct 03, 2012 | 9.468 | 9.529 | 9.330 | 9.383 | 72,001 | -0.07(-0.73%) |
Oct 02, 2012 | 9.498 | 9.498 | 9.292 | 9.452 | 164,796 | +0.02(+0.16%) |