Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.205 | 8.383 | 8.170 | 8.365 | 386,114 | +0.13(+1.62%) |
Dec 28, 2012 | 8.320 | 8.453 | 8.232 | 8.232 | 333,766 | -0.14(-1.69%) |
Dec 27, 2012 | 8.462 | 8.524 | 8.338 | 8.374 | 463,182 | -0.10(-1.15%) |
Dec 26, 2012 | 8.640 | 8.720 | 8.462 | 8.471 | 204,306 | -0.04(-0.52%) |
Dec 24, 2012 | 8.587 | 8.613 | 8.418 | 8.516 | 144,138 | -0.07(-0.83%) |
Dec 21, 2012 | 8.427 | 8.640 | 8.418 | 8.587 | 575,320 | +0.09(+1.04%) |
Dec 20, 2012 | 8.453 | 8.658 | 8.427 | 8.498 | 660,393 | +0.07(+0.84%) |
Dec 19, 2012 | 8.471 | 8.560 | 8.320 | 8.427 | 1,132,358 | -0.01(-0.11%) |
Dec 18, 2012 | 8.533 | 8.533 | 8.161 | 8.436 | 1,326,268 | -0.43(-4.90%) |
Dec 17, 2012 | 8.755 | 8.986 | 8.720 | 8.870 | 246,734 | +0.12(+1.42%) |
Dec 14, 2012 | 8.773 | 8.899 | 8.720 | 8.746 | 471,035 | -0.06(-0.71%) |
Dec 13, 2012 | 9.163 | 9.181 | 8.711 | 8.808 | 306,039 | -0.37(-4.06%) |
Dec 12, 2012 | 9.074 | 9.207 | 9.074 | 9.181 | 208,332 | +0.11(+1.17%) |
Dec 11, 2012 | 9.110 | 9.154 | 8.950 | 9.074 | 375,307 | +0.08(+0.89%) |
Dec 10, 2012 | 8.932 | 9.066 | 8.915 | 8.995 | 297,409 | +0.04(+0.50%) |
Dec 07, 2012 | 9.074 | 9.172 | 8.941 | 8.950 | 234,785 | -0.12(-1.37%) |
Dec 06, 2012 | 9.172 | 9.270 | 8.870 | 9.074 | 386,323 | -0.08(-0.87%) |
Dec 05, 2012 | 8.968 | 9.270 | 8.844 | 9.154 | 543,815 | +0.22(+2.48%) |
Dec 04, 2012 | 8.773 | 9.048 | 8.773 | 8.932 | 443,593 | -0.86(-8.79%) |
Nov 30, 2012 | 10.17 | 10.17 | 9.713 | 9.793 | 1,051,790 | -0.36(-3.58%) |
Nov 29, 2012 | 9.970 | 10.16 | 9.908 | 10.16 | 218,449 | +0.27(+2.78%) |
Nov 28, 2012 | 9.740 | 9.908 | 9.616 | 9.882 | 263,107 | +0.09(+0.91%) |
Nov 27, 2012 | 9.749 | 9.935 | 9.642 | 9.793 | 255,446 | +0.06(+0.64%) |
Nov 26, 2012 | 9.686 | 9.766 | 9.482 | 9.731 | 265,493 | +0.02(+0.18%) |
Nov 23, 2012 | 9.713 | 9.757 | 9.616 | 9.713 | 247,941 | +0.04(+0.46%) |
Nov 21, 2012 | 9.509 | 9.686 | 9.438 | 9.669 | 183,089 | +0.20(+2.16%) |
Nov 20, 2012 | 9.491 | 9.536 | 9.332 | 9.465 | 244,282 | -0.06(-0.65%) |
Nov 19, 2012 | 9.536 | 9.545 | 9.252 | 9.527 | 271,588 | +0.04(+0.37%) |
Nov 16, 2012 | 9.190 | 9.491 | 9.110 | 9.491 | 479,297 | +0.27(+2.98%) |
Nov 15, 2012 | 9.101 | 9.243 | 9.021 | 9.216 | 431,830 | +0.13(+1.46%) |
Nov 14, 2012 | 9.509 | 9.545 | 9.083 | 9.083 | 202,280 | -0.41(-4.30%) |
Nov 13, 2012 | 9.589 | 9.616 | 9.420 | 9.491 | 227,802 | -0.16(-1.65%) |
Nov 12, 2012 | 9.562 | 9.686 | 9.420 | 9.651 | 427,122 | +0.35(+3.72%) |
Nov 09, 2012 | 9.216 | 9.438 | 9.145 | 9.305 | 393,780 | +0.00(+0.00%) |
Nov 08, 2012 | 9.740 | 9.740 | 9.278 | 9.305 | 364,644 | -0.41(-4.20%) |
Nov 07, 2012 | 9.988 | 10.02 | 9.704 | 9.713 | 470,942 | -0.30(-3.01%) |
Nov 06, 2012 | 10.27 | 10.27 | 9.944 | 10.01 | 403,819 | -0.25(-2.42%) |
Nov 05, 2012 | 10.37 | 10.40 | 10.09 | 10.26 | 422,014 | -0.07(-0.69%) |
Nov 02, 2012 | 10.30 | 10.67 | 10.01 | 10.33 | 839,329 | +0.51(+5.14%) |
Nov 01, 2012 | 9.403 | 10.03 | 9.358 | 9.828 | 389,762 | +0.43(+4.63%) |
Oct 31, 2012 | 9.509 | 9.509 | 9.226 | 9.394 | 123,863 | -0.14(-1.49%) |
Oct 26, 2012 | 9.678 | 9.536 | 9.536 | 9.536 | 203,598 | -0.17(-1.74%) |
Oct 25, 2012 | 9.536 | 9.722 | 9.527 | 9.704 | 173,250 | +0.23(+2.43%) |
Oct 24, 2012 | 9.287 | 9.491 | 9.270 | 9.474 | 160,159 | +0.22(+2.40%) |
Oct 23, 2012 | 9.403 | 9.403 | 9.048 | 9.252 | 414,194 | -0.04(-0.38%) |
Oct 19, 2012 | 9.545 | 9.548 | 9.181 | 9.287 | 476,038 | -0.35(-3.59%) |
Oct 18, 2012 | 10.09 | 10.09 | 9.616 | 9.633 | 301,351 | -0.49(-4.82%) |
Oct 17, 2012 | 9.961 | 10.14 | 9.935 | 10.12 | 221,995 | +0.14(+1.42%) |
Oct 16, 2012 | 10.03 | 10.06 | 9.937 | 9.979 | 276,680 | -0.04(-0.35%) |
Oct 15, 2012 | 9.953 | 10.11 | 9.873 | 10.01 | 165,612 | +0.05(+0.53%) |
Oct 12, 2012 | 9.961 | 10.03 | 9.926 | 9.961 | 165,159 | -0.01(-0.09%) |
Oct 11, 2012 | 9.935 | 9.979 | 9.882 | 9.970 | 333,383 | +0.04(+0.36%) |
Oct 10, 2012 | 9.961 | 10.01 | 9.811 | 9.935 | 192,243 | -0.04(-0.44%) |
Oct 09, 2012 | 9.979 | 10.14 | 9.935 | 9.979 | 685,206 | -0.03(-0.27%) |
Oct 08, 2012 | 10.13 | 10.13 | 9.957 | 10.01 | 397,822 | -0.14(-1.40%) |
Oct 05, 2012 | 10.05 | 10.20 | 9.997 | 10.15 | 245,884 | +0.10(+0.97%) |
Oct 04, 2012 | 9.997 | 10.14 | 9.837 | 10.05 | 209,745 | +0.06(+0.62%) |
Oct 03, 2012 | 10.05 | 10.16 | 9.899 | 9.988 | 244,936 | -0.04(-0.35%) |
Oct 02, 2012 | 10.21 | 10.30 | 9.908 | 10.02 | 481,677 | -0.18(-1.74%) |