Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.901 | 10.01 | 9.726 | 10.01 | 91,142 | +0.17(+1.70%) |
Dec 28, 2012 | 9.775 | 9.875 | 9.711 | 9.841 | 90,226 | -0.06(-0.60%) |
Dec 27, 2012 | 10.01 | 10.02 | 9.741 | 9.901 | 92,314 | -0.00(-0.05%) |
Dec 26, 2012 | 10.04 | 10.04 | 9.872 | 9.905 | 79,109 | -0.03(-0.33%) |
Dec 24, 2012 | 10.03 | 10.03 | 9.728 | 9.938 | 28,846 | -0.03(-0.33%) |
Dec 21, 2012 | 10.09 | 10.09 | 9.832 | 9.971 | 43,823 | -0.05(-0.51%) |
Dec 20, 2012 | 9.758 | 10.10 | 9.434 | 10.02 | 116,040 | +0.31(+3.14%) |
Dec 19, 2012 | 9.390 | 9.758 | 9.346 | 9.717 | 103,714 | +0.33(+3.53%) |
Dec 18, 2012 | 8.937 | 9.397 | 8.937 | 9.386 | 134,972 | +0.45(+4.98%) |
Dec 17, 2012 | 8.801 | 8.966 | 8.745 | 8.940 | 188,966 | +0.14(+1.59%) |
Dec 14, 2012 | 8.837 | 8.974 | 8.723 | 8.801 | 96,055 | -0.19(-2.13%) |
Dec 13, 2012 | 8.988 | 9.121 | 8.691 | 8.992 | 227,576 | -0.05(-0.53%) |
Dec 12, 2012 | 9.279 | 9.279 | 9.025 | 9.040 | 105,120 | -0.23(-2.46%) |
Dec 11, 2012 | 9.353 | 9.449 | 9.206 | 9.268 | 134,404 | -0.12(-1.29%) |
Dec 10, 2012 | 9.427 | 9.453 | 9.278 | 9.390 | 39,815 | -0.07(-0.78%) |
Dec 07, 2012 | 9.312 | 9.548 | 9.312 | 9.463 | 68,471 | +0.14(+1.54%) |
Dec 06, 2012 | 9.552 | 9.585 | 9.309 | 9.320 | 112,249 | -0.25(-2.65%) |
Dec 05, 2012 | 9.574 | 9.651 | 9.486 | 9.574 | 100,892 | -0.07(-0.73%) |
Dec 04, 2012 | 9.699 | 9.776 | 9.622 | 9.644 | 84,065 | -0.12(-1.24%) |
Nov 30, 2012 | 9.607 | 9.765 | 9.607 | 9.765 | 50,922 | +0.09(+0.95%) |
Nov 29, 2012 | 9.721 | 9.721 | 9.622 | 9.673 | 38,826 | -0.04(-0.38%) |
Nov 28, 2012 | 9.854 | 9.854 | 9.614 | 9.710 | 55,145 | -0.19(-1.94%) |
Nov 27, 2012 | 9.921 | 9.950 | 9.804 | 9.902 | 85,277 | +0.08(+0.78%) |
Nov 26, 2012 | 9.910 | 9.965 | 9.812 | 9.826 | 57,077 | -0.05(-0.52%) |
Nov 23, 2012 | 9.636 | 9.877 | 9.636 | 9.877 | 47,659 | +0.28(+2.90%) |
Nov 21, 2012 | 9.756 | 9.756 | 9.511 | 9.599 | 43,347 | +0.14(+1.47%) |
Nov 20, 2012 | 9.537 | 9.749 | 9.460 | 9.460 | 83,415 | -0.09(-0.92%) |
Nov 19, 2012 | 9.072 | 9.548 | 9.072 | 9.548 | 128,630 | +0.54(+6.01%) |
Nov 16, 2012 | 9.412 | 9.497 | 8.912 | 9.007 | 143,272 | -0.48(-5.05%) |
Nov 15, 2012 | 9.720 | 9.983 | 9.329 | 9.486 | 89,623 | -0.23(-2.41%) |
Nov 14, 2012 | 9.508 | 9.837 | 9.500 | 9.720 | 116,647 | +0.21(+2.19%) |
Nov 13, 2012 | 9.581 | 9.672 | 9.325 | 9.511 | 69,859 | -0.08(-0.84%) |
Nov 12, 2012 | 9.782 | 9.822 | 9.497 | 9.592 | 71,902 | -0.18(-1.80%) |
Nov 09, 2012 | 9.910 | 9.910 | 9.641 | 9.767 | 93,916 | -0.15(-1.51%) |
Nov 08, 2012 | 9.902 | 10.08 | 9.892 | 9.917 | 65,410 | -0.05(-0.55%) |
Nov 07, 2012 | 10.24 | 10.24 | 9.903 | 9.972 | 59,429 | -0.39(-3.78%) |
Nov 06, 2012 | 10.22 | 10.38 | 10.21 | 10.36 | 51,184 | +0.13(+1.25%) |
Nov 05, 2012 | 9.892 | 10.27 | 9.892 | 10.24 | 49,511 | +0.20(+2.04%) |
Nov 02, 2012 | 10.24 | 10.40 | 9.892 | 10.03 | 68,470 | -0.23(-2.21%) |
Nov 01, 2012 | 10.15 | 10.36 | 10.15 | 10.26 | 43,010 | +0.12(+1.15%) |
Oct 31, 2012 | 9.954 | 10.57 | 9.866 | 10.14 | 137,969 | +0.16(+1.64%) |
Oct 26, 2012 | 10.01 | 9.977 | 9.977 | 9.977 | 101,047 | -0.11(-1.08%) |
Oct 25, 2012 | 9.908 | 10.13 | 9.806 | 10.09 | 49,001 | +0.07(+0.72%) |
Oct 24, 2012 | 9.824 | 10.04 | 9.748 | 10.01 | 78,007 | +0.04(+0.44%) |
Oct 23, 2012 | 10.06 | 10.22 | 9.843 | 9.970 | 159,841 | -0.24(-2.31%) |
Oct 19, 2012 | 10.07 | 10.25 | 10.07 | 10.21 | 97,663 | +0.12(+1.19%) |
Oct 18, 2012 | 10.30 | 10.30 | 10.04 | 10.09 | 145,541 | -0.13(-1.24%) |
Oct 17, 2012 | 10.10 | 10.33 | 10.09 | 10.21 | 97,176 | +0.09(+0.93%) |
Oct 16, 2012 | 10.62 | 10.62 | 10.07 | 10.12 | 214,567 | -0.53(-5.01%) |
Oct 15, 2012 | 11.20 | 11.24 | 10.59 | 10.65 | 113,580 | -0.59(-5.26%) |
Oct 12, 2012 | 11.26 | 11.29 | 11.19 | 11.24 | 36,393 | -0.13(-1.15%) |
Oct 11, 2012 | 11.41 | 11.47 | 11.26 | 11.38 | 38,728 | +0.10(+0.90%) |
Oct 10, 2012 | 11.42 | 11.43 | 11.27 | 11.27 | 39,276 | -0.08(-0.74%) |
Oct 09, 2012 | 11.49 | 11.50 | 11.35 | 11.36 | 106,834 | +0.00(+0.01%) |
Oct 08, 2012 | 11.39 | 11.52 | 11.29 | 11.36 | 30,308 | -0.02(-0.20%) |
Oct 05, 2012 | 11.47 | 11.60 | 11.28 | 11.38 | 47,640 | -0.13(-1.16%) |
Oct 04, 2012 | 11.48 | 11.60 | 11.29 | 11.51 | 33,835 | -0.01(-0.07%) |
Oct 03, 2012 | 11.69 | 11.73 | 11.50 | 11.52 | 27,871 | -0.25(-2.16%) |
Oct 02, 2012 | 11.66 | 11.78 | 11.61 | 11.77 | 35,352 | +0.21(+1.82%) |