Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.863 | 9.928 | 9.702 | 9.702 | 23,746 | -0.22(-2.20%) |
Dec 28, 2012 | 9.760 | 10.00 | 9.730 | 9.920 | 13,382 | +0.03(+0.30%) |
Dec 27, 2012 | 10.12 | 10.24 | 9.890 | 9.890 | 9,415 | -0.16(-1.59%) |
Dec 26, 2012 | 10.32 | 10.32 | 10.04 | 10.05 | 21,412 | -0.25(-2.46%) |
Dec 24, 2012 | 10.12 | 10.30 | 10.00 | 10.30 | 14,800 | +0.24(+2.42%) |
Dec 21, 2012 | 10.01 | 10.06 | 9.978 | 10.06 | 2,700 | -0.09(-0.89%) |
Dec 20, 2012 | 10.11 | 10.15 | 10.04 | 10.15 | 9,900 | +0.01(+0.13%) |
Dec 19, 2012 | 10.01 | 10.14 | 9.998 | 10.14 | 7,600 | +0.25(+2.48%) |
Dec 18, 2012 | 9.770 | 10.01 | 9.770 | 9.892 | 9,510 | +0.14(+1.48%) |
Dec 17, 2012 | 9.840 | 9.840 | 9.738 | 9.748 | 10,000 | -0.09(-0.91%) |
Dec 14, 2012 | 9.817 | 9.838 | 9.810 | 9.838 | 2,851 | -0.01(-0.12%) |
Dec 13, 2012 | 9.850 | 9.850 | 9.850 | 9.850 | 1,399 | -0.05(-0.48%) |
Dec 12, 2012 | 9.987 | 10.03 | 9.870 | 9.898 | 12,230 | +0.01(+0.07%) |
Dec 11, 2012 | 9.860 | 9.910 | 9.820 | 9.891 | 16,700 | -0.02(-0.19%) |
Dec 10, 2012 | 9.660 | 9.910 | 9.610 | 9.910 | 8,932 | +0.27(+2.80%) |
Dec 07, 2012 | 9.780 | 9.780 | 9.570 | 9.640 | 25,034 | -0.13(-1.37%) |
Dec 06, 2012 | 9.930 | 9.930 | 9.720 | 9.774 | 21,566 | -0.14(-1.36%) |
Dec 05, 2012 | 9.870 | 9.909 | 9.823 | 9.909 | 16,610 | -0.00(-0.01%) |
Dec 04, 2012 | 9.920 | 9.960 | 9.880 | 9.910 | 7,900 | -0.05(-0.47%) |
Nov 30, 2012 | 9.899 | 10.00 | 9.899 | 9.957 | 6,800 | -0.04(-0.43%) |
Nov 29, 2012 | 10.00 | 10.00 | 10.00 | 10.00 | 2,300 | +0.00(+0.00%) |
Nov 28, 2012 | 9.860 | 10.00 | 9.860 | 10.00 | 10,400 | +0.20(+2.07%) |
Nov 27, 2012 | 9.770 | 9.842 | 9.739 | 9.797 | 18,605 | +0.05(+0.49%) |
Nov 26, 2012 | 9.960 | 9.960 | 9.748 | 9.750 | 14,360 | +0.01(+0.09%) |
Nov 24, 2012 | 9.680 | 9.770 | 9.600 | 9.742 | 3,500 | +0.00(+0.00%) |
Nov 23, 2012 | 9.680 | 9.770 | 9.600 | 9.742 | 3,500 | +0.14(+1.48%) |
Nov 21, 2012 | 9.615 | 9.615 | 9.550 | 9.600 | 21,360 | -0.05(-0.52%) |
Nov 20, 2012 | 9.857 | 9.870 | 9.560 | 9.650 | 37,080 | -0.17(-1.76%) |
Nov 19, 2012 | 9.400 | 9.848 | 9.347 | 9.823 | 29,455 | +0.51(+5.48%) |
Nov 16, 2012 | 9.588 | 9.588 | 9.292 | 9.313 | 16,303 | -0.36(-3.70%) |
Nov 15, 2012 | 9.760 | 9.819 | 9.671 | 9.671 | 24,320 | -0.09(-0.92%) |
Nov 14, 2012 | 10.04 | 10.04 | 9.736 | 9.760 | 28,591 | -0.32(-3.18%) |
Nov 13, 2012 | 10.02 | 10.29 | 9.995 | 10.08 | 30,400 | -0.01(-0.08%) |
Nov 12, 2012 | 10.27 | 10.27 | 10.05 | 10.09 | 11,600 | -0.29(-2.81%) |
Nov 09, 2012 | 10.37 | 10.39 | 10.33 | 10.38 | 1,300 | +0.04(+0.39%) |
Nov 08, 2012 | 10.06 | 10.36 | 10.05 | 10.34 | 4,075 | +0.20(+1.92%) |
Nov 07, 2012 | 10.16 | 10.16 | 10.14 | 10.14 | 4,600 | -0.12(-1.12%) |
Nov 06, 2012 | 10.14 | 10.26 | 10.14 | 10.26 | 2,300 | +0.11(+1.03%) |
Nov 05, 2012 | 10.21 | 10.21 | 10.12 | 10.15 | 4,200 | -0.12(-1.22%) |
Nov 02, 2012 | 10.21 | 10.29 | 10.20 | 10.28 | 13,028 | -0.08(-0.80%) |
Nov 01, 2012 | 10.40 | 10.41 | 10.32 | 10.36 | 7,650 | +0.00(+0.01%) |
Oct 31, 2012 | 10.21 | 10.38 | 10.15 | 10.36 | 6,848 | +0.14(+1.38%) |
Oct 26, 2012 | 10.22 | 10.22 | 10.22 | 0 | -0.24(-2.29%) | |
Oct 25, 2012 | 10.56 | 10.61 | 10.46 | 10.46 | 15,845 | -0.16(-1.51%) |
Oct 24, 2012 | 10.54 | 10.67 | 10.54 | 10.62 | 19,100 | -0.05(-0.50%) |
Oct 23, 2012 | 10.59 | 10.67 | 10.56 | 10.67 | 12,310 | +0.07(+0.69%) |
Oct 19, 2012 | 10.64 | 10.65 | 10.60 | 10.60 | 19,430 | -0.06(-0.56%) |
Oct 18, 2012 | 10.79 | 10.79 | 10.66 | 10.66 | 3,100 | -0.16(-1.52%) |
Oct 17, 2012 | 10.78 | 10.82 | 10.78 | 10.82 | 2,200 | +0.07(+0.61%) |
Oct 16, 2012 | 10.75 | 10.78 | 10.75 | 10.76 | 13,467 | -0.04(-0.38%) |
Oct 15, 2012 | 10.67 | 10.82 | 10.67 | 10.80 | 2,950 | +0.10(+0.93%) |
Oct 12, 2012 | 10.71 | 10.71 | 10.70 | 10.70 | 1,800 | -0.07(-0.63%) |
Oct 11, 2012 | 10.68 | 10.77 | 10.68 | 10.77 | 12,005 | +0.09(+0.81%) |
Oct 10, 2012 | 10.68 | 10.68 | 10.68 | 10.68 | 200 | -0.05(-0.45%) |
Oct 09, 2012 | 10.85 | 10.85 | 10.70 | 10.73 | 14,350 | -0.02(-0.19%) |
Oct 08, 2012 | 10.82 | 10.82 | 10.75 | 10.75 | 4,800 | -0.09(-0.83%) |
Oct 06, 2012 | 10.86 | 10.89 | 10.84 | 10.84 | 4,700 | +0.00(+0.00%) |
Oct 05, 2012 | 10.86 | 10.89 | 10.84 | 10.84 | 4,700 | -0.01(-0.09%) |
Oct 04, 2012 | 10.77 | 10.86 | 10.77 | 10.85 | 6,951 | +0.10(+0.93%) |
Oct 03, 2012 | 10.69 | 10.80 | 10.69 | 10.75 | 24,600 | +0.01(+0.11%) |
Oct 02, 2012 | 10.76 | 10.76 | 10.74 | 10.74 | 6,800 | -0.14(-1.26%) |