Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.988 | 8.147 | 7.988 | 8.123 | 67,206 | +0.12(+1.49%) |
Dec 28, 2012 | 7.988 | 8.004 | 7.964 | 8.004 | 72,403 | +0.01(+0.10%) |
Dec 27, 2012 | 7.988 | 8.012 | 7.964 | 7.996 | 57,717 | -0.01(-0.10%) |
Dec 26, 2012 | 8.107 | 8.107 | 7.988 | 8.004 | 7,522 | +0.01(+0.10%) |
Dec 24, 2012 | 7.956 | 8.012 | 7.956 | 7.996 | 52,294 | +0.02(+0.30%) |
Dec 21, 2012 | 7.956 | 7.980 | 7.940 | 7.972 | 75,699 | +0.01(+0.10%) |
Dec 20, 2012 | 8.036 | 8.107 | 7.956 | 7.964 | 49,201 | -0.09(-1.09%) |
Dec 19, 2012 | 8.036 | 8.092 | 8.020 | 8.052 | 42,162 | +0.04(+0.50%) |
Dec 18, 2012 | 8.036 | 8.099 | 7.996 | 8.012 | 52,858 | -0.02(-0.20%) |
Dec 17, 2012 | 8.020 | 8.068 | 8.012 | 8.028 | 87,148 | -0.04(-0.49%) |
Dec 14, 2012 | 8.012 | 8.076 | 7.972 | 8.068 | 47,862 | -0.02(-0.20%) |
Dec 13, 2012 | 7.972 | 8.084 | 7.972 | 8.084 | 62,218 | +0.11(+1.40%) |
Dec 12, 2012 | 7.972 | 8.036 | 7.956 | 7.972 | 57,538 | -0.02(-0.30%) |
Dec 11, 2012 | 7.964 | 8.028 | 7.948 | 7.996 | 91,194 | +0.04(+0.50%) |
Dec 10, 2012 | 7.980 | 7.980 | 7.940 | 7.956 | 52,837 | -0.02(-0.20%) |
Dec 07, 2012 | 7.917 | 7.972 | 7.909 | 7.972 | 91,124 | +0.07(+0.91%) |
Dec 06, 2012 | 7.996 | 7.996 | 7.837 | 7.901 | 1,262,382 | -0.22(-2.74%) |
Dec 05, 2012 | 8.171 | 8.306 | 8.044 | 8.123 | 15,920 | -0.02(-0.20%) |
Dec 04, 2012 | 8.227 | 8.235 | 7.996 | 8.139 | 7,558 | -0.11(-1.35%) |
Nov 30, 2012 | 8.195 | 8.354 | 7.956 | 8.251 | 26,493 | -0.08(-0.96%) |
Nov 29, 2012 | 8.346 | 8.458 | 8.098 | 8.330 | 10,565 | +0.05(+0.58%) |
Nov 28, 2012 | 8.434 | 8.458 | 8.008 | 8.282 | 29,731 | -0.18(-2.07%) |
Nov 27, 2012 | 8.609 | 8.625 | 8.362 | 8.458 | 5,391 | +0.09(+1.05%) |
Nov 26, 2012 | 8.330 | 8.426 | 8.275 | 8.370 | 7,604 | -0.03(-0.38%) |
Nov 23, 2012 | 8.330 | 8.454 | 8.330 | 8.402 | 4,298 | +0.13(+1.54%) |
Nov 21, 2012 | 8.187 | 8.338 | 8.179 | 8.275 | 5,268 | +0.12(+1.46%) |
Nov 20, 2012 | 8.195 | 8.195 | 8.155 | 8.155 | 6,410 | -0.03(-0.39%) |
Nov 19, 2012 | 8.123 | 8.203 | 8.123 | 8.187 | 27,732 | +0.06(+0.78%) |
Nov 16, 2012 | 8.139 | 8.195 | 7.877 | 8.123 | 56,574 | -0.07(-0.87%) |
Nov 15, 2012 | 8.306 | 8.306 | 7.988 | 8.195 | 101,040 | -0.16(-1.90%) |
Nov 14, 2012 | 8.434 | 8.617 | 8.314 | 8.354 | 21,719 | -0.11(-1.35%) |
Nov 13, 2012 | 8.282 | 8.505 | 8.282 | 8.469 | 12,025 | +0.07(+0.79%) |
Nov 12, 2012 | 8.513 | 8.513 | 8.235 | 8.402 | 13,654 | -0.04(-0.47%) |
Nov 09, 2012 | 8.282 | 8.521 | 8.282 | 8.442 | 11,465 | -0.01(-0.09%) |
Nov 08, 2012 | 8.537 | 8.593 | 8.298 | 8.450 | 122,638 | -0.04(-0.47%) |
Nov 07, 2012 | 8.688 | 8.760 | 8.275 | 8.489 | 30,583 | -0.24(-2.73%) |
Nov 06, 2012 | 8.847 | 8.847 | 8.728 | 8.728 | 39,030 | -0.14(-1.53%) |
Nov 05, 2012 | 8.863 | 8.887 | 8.808 | 8.863 | 14,604 | -0.03(-0.36%) |
Nov 02, 2012 | 9.070 | 9.070 | 8.895 | 8.895 | 6,093 | -0.18(-1.93%) |
Nov 01, 2012 | 8.951 | 9.070 | 8.903 | 9.070 | 22,602 | +0.14(+1.60%) |
Oct 31, 2012 | 8.951 | 8.991 | 8.792 | 8.927 | 17,787 | +0.02(+0.27%) |
Oct 26, 2012 | 9.030 | 8.903 | 8.903 | 8.903 | 19,607 | -0.11(-1.24%) |
Oct 25, 2012 | 9.046 | 9.110 | 9.014 | 9.014 | 19,275 | -0.02(-0.18%) |
Oct 24, 2012 | 8.887 | 9.054 | 8.863 | 9.030 | 17,660 | +0.06(+0.65%) |
Oct 23, 2012 | 9.007 | 9.030 | 8.871 | 8.972 | 24,454 | -0.11(-1.26%) |
Oct 19, 2012 | 9.030 | 9.142 | 8.871 | 9.086 | 57,137 | +0.06(+0.71%) |
Oct 18, 2012 | 8.720 | 9.070 | 8.680 | 9.022 | 45,939 | +0.18(+2.07%) |
Oct 17, 2012 | 8.927 | 8.991 | 8.752 | 8.839 | 36,664 | -0.02(-0.18%) |
Oct 16, 2012 | 8.561 | 9.038 | 8.561 | 8.855 | 201,145 | +0.48(+5.75%) |
Oct 15, 2012 | 8.195 | 8.410 | 8.131 | 8.374 | 84,071 | +0.27(+3.29%) |
Oct 12, 2012 | 8.036 | 8.115 | 7.757 | 8.107 | 71,455 | +0.25(+3.24%) |
Oct 11, 2012 | 7.901 | 8.131 | 7.845 | 7.853 | 103,831 | +0.18(+2.28%) |
Oct 10, 2012 | 7.678 | 7.682 | 7.654 | 7.678 | 17,410 | +0.00(+0.00%) |
Oct 09, 2012 | 7.678 | 7.678 | 7.574 | 7.678 | 29,007 | +0.00(+0.00%) |
Oct 08, 2012 | 7.638 | 7.678 | 7.638 | 7.678 | 13,021 | +0.05(+0.63%) |
Oct 05, 2012 | 7.678 | 7.678 | 7.622 | 7.630 | 19,194 | -0.05(-0.62%) |
Oct 04, 2012 | 7.630 | 7.678 | 7.598 | 7.678 | 47,060 | +0.05(+0.63%) |
Oct 03, 2012 | 7.694 | 7.694 | 7.560 | 7.630 | 14,109 | -0.01(-0.12%) |
Oct 02, 2012 | 7.638 | 7.678 | 7.574 | 7.640 | 19,473 | -0.04(-0.50%) |