Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.829 | 9.136 | 8.640 | 9.054 | 110,432 | +0.25(+2.87%) |
Dec 28, 2012 | 8.865 | 8.928 | 8.721 | 8.802 | 54,133 | -0.05(-0.51%) |
Dec 27, 2012 | 8.874 | 8.955 | 8.595 | 8.847 | 57,457 | -0.03(-0.30%) |
Dec 26, 2012 | 8.847 | 9.154 | 8.829 | 8.874 | 74,378 | +0.02(+0.20%) |
Dec 24, 2012 | 9.036 | 9.091 | 8.775 | 8.856 | 35,019 | -0.23(-2.48%) |
Dec 21, 2012 | 8.946 | 9.082 | 8.739 | 9.082 | 446,041 | +0.08(+0.90%) |
Dec 20, 2012 | 9.036 | 9.154 | 8.928 | 9.000 | 376,314 | -0.06(-0.70%) |
Dec 19, 2012 | 9.000 | 9.199 | 8.937 | 9.064 | 85,167 | +0.08(+0.90%) |
Dec 18, 2012 | 8.874 | 9.018 | 8.811 | 8.982 | 367,010 | +0.10(+1.12%) |
Dec 17, 2012 | 8.775 | 8.928 | 8.775 | 8.883 | 85,649 | +0.11(+1.23%) |
Dec 14, 2012 | 8.721 | 8.819 | 8.685 | 8.775 | 61,939 | +0.03(+0.31%) |
Dec 13, 2012 | 8.703 | 8.847 | 8.685 | 8.748 | 62,210 | -0.06(-0.72%) |
Dec 12, 2012 | 8.739 | 8.874 | 8.680 | 8.811 | 177,470 | +0.05(+0.51%) |
Dec 11, 2012 | 8.748 | 8.856 | 8.712 | 8.766 | 207,671 | +0.05(+0.52%) |
Dec 10, 2012 | 8.757 | 8.811 | 8.558 | 8.721 | 250,679 | +0.00(+0.00%) |
Dec 07, 2012 | 8.703 | 8.748 | 8.586 | 8.721 | 208,746 | +0.04(+0.42%) |
Dec 06, 2012 | 8.802 | 8.991 | 8.595 | 8.685 | 87,051 | -0.23(-2.53%) |
Dec 05, 2012 | 8.856 | 9.009 | 8.640 | 8.910 | 535,853 | +0.05(+0.61%) |
Dec 04, 2012 | 8.499 | 8.910 | 8.490 | 8.856 | 199,530 | +0.40(+4.75%) |
Nov 30, 2012 | 8.419 | 8.490 | 8.365 | 8.454 | 362,529 | +0.06(+0.74%) |
Nov 29, 2012 | 8.044 | 8.445 | 7.883 | 8.392 | 1,228,433 | +0.54(+6.82%) |
Nov 28, 2012 | 8.561 | 9.145 | 7.142 | 7.856 | 2,066,124 | -3.07(-28.10%) |
Nov 27, 2012 | 10.98 | 11.03 | 10.87 | 10.93 | 103,164 | -0.10(-0.89%) |
Nov 26, 2012 | 11.03 | 11.07 | 10.93 | 11.03 | 71,332 | -0.04(-0.40%) |
Nov 23, 2012 | 10.94 | 11.07 | 10.89 | 11.07 | 36,478 | +0.09(+0.81%) |
Nov 21, 2012 | 10.89 | 11.01 | 10.84 | 10.98 | 42,017 | +0.09(+0.82%) |
Nov 20, 2012 | 10.88 | 10.93 | 10.70 | 10.89 | 98,541 | -0.04(-0.41%) |
Nov 19, 2012 | 10.94 | 11.04 | 10.86 | 10.94 | 107,081 | +0.06(+0.57%) |
Nov 16, 2012 | 10.86 | 10.89 | 10.56 | 10.87 | 82,475 | -0.04(-0.33%) |
Nov 15, 2012 | 10.86 | 11.00 | 10.73 | 10.91 | 52,987 | +0.04(+0.33%) |
Nov 14, 2012 | 10.93 | 11.07 | 10.79 | 10.87 | 128,697 | -0.04(-0.41%) |
Nov 13, 2012 | 11.18 | 11.26 | 10.89 | 10.92 | 39,907 | -0.28(-2.47%) |
Nov 12, 2012 | 11.39 | 11.42 | 11.16 | 11.20 | 206,314 | -0.14(-1.26%) |
Nov 09, 2012 | 11.13 | 11.45 | 10.38 | 11.34 | 76,245 | -0.07(-0.63%) |
Nov 08, 2012 | 11.44 | 11.48 | 11.28 | 11.41 | 120,843 | -0.04(-0.39%) |
Nov 07, 2012 | 11.66 | 11.66 | 11.12 | 11.45 | 119,053 | -0.35(-2.95%) |
Nov 06, 2012 | 11.68 | 11.81 | 11.61 | 11.80 | 46,330 | +0.19(+1.61%) |
Nov 05, 2012 | 11.47 | 11.63 | 11.40 | 11.61 | 61,674 | +0.12(+1.01%) |
Nov 02, 2012 | 11.61 | 11.71 | 11.36 | 11.50 | 102,162 | +0.05(+0.47%) |
Nov 01, 2012 | 11.43 | 11.57 | 11.18 | 11.45 | 84,539 | +0.00(+0.00%) |
Oct 31, 2012 | 11.41 | 11.50 | 11.26 | 11.45 | 33,439 | +0.00(+0.00%) |
Oct 26, 2012 | 11.46 | 11.45 | 11.45 | 11.45 | 54,102 | +0.02(+0.16%) |
Oct 25, 2012 | 11.68 | 11.77 | 11.33 | 11.43 | 35,465 | -0.16(-1.39%) |
Oct 24, 2012 | 11.74 | 11.74 | 11.49 | 11.59 | 24,440 | -0.12(-1.07%) |
Oct 23, 2012 | 11.82 | 11.90 | 11.67 | 11.71 | 46,608 | +0.02(+0.15%) |
Oct 19, 2012 | 11.45 | 11.72 | 11.32 | 11.70 | 104,388 | +0.14(+1.24%) |
Oct 18, 2012 | 11.83 | 11.83 | 11.55 | 11.55 | 47,998 | -0.28(-2.34%) |
Oct 17, 2012 | 12.25 | 12.35 | 11.76 | 11.83 | 99,101 | -0.51(-4.12%) |
Oct 16, 2012 | 12.27 | 12.41 | 12.27 | 12.34 | 67,630 | +0.04(+0.36%) |
Oct 15, 2012 | 12.00 | 12.32 | 11.94 | 12.29 | 51,913 | +0.29(+2.46%) |
Oct 12, 2012 | 12.17 | 12.23 | 11.91 | 12.00 | 56,815 | -0.22(-1.83%) |
Oct 11, 2012 | 12.02 | 12.27 | 12.02 | 12.22 | 30,324 | +0.26(+2.16%) |
Oct 10, 2012 | 11.92 | 12.35 | 11.90 | 11.96 | 49,886 | +0.08(+0.68%) |
Oct 09, 2012 | 12.00 | 12.10 | 11.76 | 11.88 | 74,019 | -0.14(-1.19%) |
Oct 08, 2012 | 11.88 | 12.11 | 11.88 | 12.03 | 29,520 | +0.04(+0.30%) |
Oct 05, 2012 | 12.16 | 12.38 | 11.93 | 11.99 | 124,246 | -0.15(-1.25%) |
Oct 04, 2012 | 12.24 | 12.28 | 11.87 | 12.14 | 97,822 | -0.08(-0.66%) |
Oct 03, 2012 | 12.16 | 12.39 | 12.02 | 12.22 | 87,380 | +0.04(+0.37%) |
Oct 02, 2012 | 12.29 | 12.29 | 12.01 | 12.18 | 82,405 | -0.10(-0.80%) |