Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.048 | 8.163 | 8.035 | 8.156 | 3,611,898 | +0.08(+1.00%) |
Dec 28, 2012 | 8.089 | 8.143 | 8.055 | 8.075 | 2,851,828 | -0.07(-0.83%) |
Dec 27, 2012 | 8.156 | 8.176 | 8.035 | 8.143 | 4,189,429 | +0.00(+0.04%) |
Dec 26, 2012 | 8.210 | 8.210 | 8.102 | 8.139 | 2,425,711 | -0.04(-0.54%) |
Dec 24, 2012 | 8.203 | 8.203 | 8.149 | 8.183 | 1,685,732 | -0.01(-0.08%) |
Dec 21, 2012 | 8.251 | 8.271 | 8.129 | 8.190 | 7,739,813 | -0.13(-1.62%) |
Dec 20, 2012 | 8.284 | 8.338 | 8.264 | 8.325 | 3,642,699 | +0.01(+0.16%) |
Dec 19, 2012 | 8.352 | 8.392 | 8.305 | 8.311 | 2,843,500 | -0.05(-0.65%) |
Dec 18, 2012 | 8.318 | 8.365 | 8.257 | 8.365 | 7,136,576 | +0.06(+0.77%) |
Dec 17, 2012 | 8.210 | 8.305 | 8.176 | 8.301 | 2,994,188 | +0.10(+1.19%) |
Dec 14, 2012 | 8.230 | 8.251 | 8.156 | 8.203 | 2,477,197 | -0.01(-0.08%) |
Dec 13, 2012 | 8.257 | 8.278 | 8.176 | 8.210 | 3,838,420 | -0.06(-0.73%) |
Dec 12, 2012 | 8.298 | 8.332 | 8.251 | 8.271 | 4,403,374 | -0.01(-0.16%) |
Dec 11, 2012 | 8.203 | 8.284 | 8.160 | 8.284 | 5,297,162 | +0.08(+0.99%) |
Dec 10, 2012 | 8.109 | 8.251 | 8.102 | 8.203 | 3,806,217 | +0.07(+0.83%) |
Dec 07, 2012 | 8.190 | 8.230 | 8.089 | 8.136 | 7,147,035 | -0.05(-0.66%) |
Dec 06, 2012 | 8.237 | 8.278 | 8.149 | 8.190 | 4,283,393 | -0.03(-0.41%) |
Dec 05, 2012 | 8.170 | 8.251 | 8.163 | 8.224 | 5,152,318 | +0.06(+0.79%) |
Dec 04, 2012 | 8.136 | 8.210 | 8.116 | 8.160 | 3,330,709 | -0.06(-0.78%) |
Nov 30, 2012 | 8.143 | 8.230 | 8.136 | 8.224 | 5,628,967 | +0.07(+0.91%) |
Nov 29, 2012 | 8.149 | 8.197 | 8.102 | 8.149 | 3,322,704 | +0.01(+0.17%) |
Nov 28, 2012 | 8.136 | 8.160 | 8.042 | 8.136 | 5,693,562 | -0.03(-0.41%) |
Nov 27, 2012 | 8.136 | 8.278 | 8.102 | 8.170 | 9,669,064 | +0.05(+0.67%) |
Nov 26, 2012 | 8.129 | 8.163 | 8.015 | 8.116 | 6,345,578 | +0.09(+1.09%) |
Nov 23, 2012 | 7.900 | 8.028 | 7.880 | 8.028 | 1,240,013 | +0.14(+1.80%) |
Nov 21, 2012 | 7.954 | 7.959 | 7.853 | 7.886 | 2,824,755 | -0.04(-0.51%) |
Nov 20, 2012 | 7.934 | 8.035 | 7.880 | 7.927 | 5,956,133 | -0.03(-0.34%) |
Nov 19, 2012 | 7.954 | 8.028 | 7.913 | 7.954 | 3,181,293 | +0.08(+1.03%) |
Nov 16, 2012 | 7.832 | 7.940 | 7.758 | 7.873 | 4,262,601 | +0.03(+0.34%) |
Nov 15, 2012 | 7.671 | 7.886 | 7.667 | 7.846 | 8,098,361 | +0.16(+2.11%) |
Nov 14, 2012 | 7.765 | 7.805 | 7.664 | 7.684 | 4,600,238 | -0.07(-0.87%) |
Nov 13, 2012 | 7.839 | 7.873 | 7.724 | 7.751 | 5,567,978 | -0.09(-1.16%) |
Nov 12, 2012 | 7.866 | 7.920 | 7.792 | 7.843 | 6,936,645 | +0.02(+0.22%) |
Nov 09, 2012 | 7.913 | 7.947 | 7.812 | 7.826 | 7,671,592 | -0.08(-1.02%) |
Nov 08, 2012 | 8.028 | 8.109 | 7.900 | 7.907 | 8,159,829 | -0.12(-1.51%) |
Nov 07, 2012 | 8.089 | 8.123 | 8.008 | 8.028 | 6,936,693 | -0.15(-1.82%) |
Nov 06, 2012 | 8.082 | 8.197 | 8.035 | 8.176 | 5,680,759 | +0.12(+1.51%) |
Nov 05, 2012 | 8.082 | 8.183 | 8.001 | 8.055 | 3,825,815 | -0.05(-0.67%) |
Nov 02, 2012 | 8.257 | 8.257 | 8.089 | 8.109 | 8,546,960 | -0.10(-1.23%) |
Nov 01, 2012 | 8.183 | 8.236 | 8.143 | 8.210 | 4,297,404 | +0.09(+1.16%) |
Oct 31, 2012 | 8.176 | 8.176 | 8.035 | 8.116 | 5,286,159 | +0.03(+0.33%) |
Oct 26, 2012 | 8.169 | 8.089 | 8.089 | 8.089 | 13,877,276 | -0.06(-0.74%) |
Oct 25, 2012 | 8.155 | 8.175 | 8.085 | 8.149 | 13,047,519 | +0.07(+0.82%) |
Oct 24, 2012 | 8.162 | 8.195 | 8.082 | 8.082 | 4,857,772 | -0.06(-0.74%) |
Oct 23, 2012 | 8.189 | 8.215 | 8.142 | 8.142 | 6,344,575 | -0.04(-0.49%) |
Oct 19, 2012 | 8.289 | 8.295 | 8.049 | 8.182 | 15,134,408 | +0.17(+2.08%) |
Oct 18, 2012 | 7.989 | 8.055 | 7.956 | 8.016 | 4,433,526 | +0.04(+0.50%) |
Oct 17, 2012 | 7.969 | 7.989 | 7.909 | 7.976 | 5,819,517 | +0.02(+0.25%) |
Oct 16, 2012 | 8.042 | 8.102 | 7.929 | 7.956 | 3,732,564 | -0.09(-1.08%) |
Oct 15, 2012 | 7.962 | 8.115 | 7.962 | 8.042 | 3,989,010 | +0.03(+0.32%) |
Oct 12, 2012 | 8.162 | 8.255 | 7.962 | 8.016 | 4,978,497 | -0.12(-1.46%) |
Oct 11, 2012 | 8.175 | 8.195 | 8.082 | 8.135 | 4,892,258 | +0.03(+0.33%) |
Oct 10, 2012 | 8.189 | 8.189 | 8.095 | 8.109 | 3,948,717 | -0.06(-0.77%) |
Oct 09, 2012 | 8.242 | 8.289 | 8.162 | 8.172 | 4,636,786 | -0.08(-0.93%) |
Oct 08, 2012 | 8.242 | 8.322 | 8.242 | 8.249 | 3,218,771 | -0.06(-0.72%) |
Oct 05, 2012 | 8.308 | 8.318 | 8.249 | 8.308 | 4,188,093 | +0.03(+0.32%) |
Oct 04, 2012 | 8.175 | 8.282 | 8.135 | 8.282 | 3,586,771 | +0.13(+1.63%) |
Oct 03, 2012 | 8.109 | 8.202 | 8.055 | 8.149 | 3,874,385 | +0.08(+0.99%) |
Oct 02, 2012 | 8.062 | 8.082 | 7.949 | 8.069 | 5,060,587 | +0.05(+0.66%) |