Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.946 | 10.19 | 9.763 | 10.02 | 50,221 | +0.04(+0.44%) |
Dec 28, 2012 | 9.885 | 10.03 | 9.885 | 9.981 | 26,395 | +0.02(+0.18%) |
Dec 27, 2012 | 9.859 | 10.02 | 9.772 | 9.964 | 12,567 | +0.09(+0.88%) |
Dec 26, 2012 | 10.08 | 10.09 | 9.763 | 9.876 | 17,707 | -0.14(-1.39%) |
Dec 24, 2012 | 10.36 | 10.36 | 9.964 | 10.02 | 13,977 | -0.31(-2.96%) |
Dec 21, 2012 | 10.34 | 10.34 | 10.03 | 10.32 | 80,776 | -0.01(-0.08%) |
Dec 20, 2012 | 9.545 | 10.34 | 9.545 | 10.33 | 36,334 | +0.77(+8.02%) |
Dec 19, 2012 | 9.467 | 9.571 | 9.406 | 9.563 | 16,800 | +0.10(+1.01%) |
Dec 18, 2012 | 9.292 | 9.502 | 9.205 | 9.467 | 21,578 | +0.17(+1.78%) |
Dec 17, 2012 | 9.406 | 9.580 | 9.048 | 9.301 | 29,748 | -0.10(-1.11%) |
Dec 14, 2012 | 9.318 | 9.493 | 9.257 | 9.406 | 20,721 | +0.04(+0.47%) |
Dec 13, 2012 | 9.371 | 9.388 | 9.275 | 9.362 | 6,221 | +0.03(+0.37%) |
Dec 12, 2012 | 9.371 | 9.406 | 9.310 | 9.327 | 16,512 | +0.00(+0.00%) |
Dec 11, 2012 | 9.031 | 9.353 | 8.987 | 9.327 | 36,454 | +0.32(+3.58%) |
Dec 10, 2012 | 8.944 | 9.170 | 8.813 | 9.005 | 25,172 | +0.10(+1.18%) |
Dec 07, 2012 | 9.231 | 9.231 | 8.717 | 8.900 | 41,186 | -0.30(-3.22%) |
Dec 06, 2012 | 9.397 | 9.397 | 9.109 | 9.196 | 31,837 | -0.18(-1.95%) |
Dec 05, 2012 | 9.510 | 9.510 | 9.249 | 9.379 | 27,105 | -0.14(-1.47%) |
Dec 04, 2012 | 9.406 | 9.528 | 9.292 | 9.519 | 18,894 | +0.28(+3.02%) |
Nov 30, 2012 | 9.327 | 9.345 | 9.057 | 9.240 | 44,233 | -0.03(-0.38%) |
Nov 29, 2012 | 9.493 | 9.493 | 9.188 | 9.275 | 25,594 | -0.11(-1.21%) |
Nov 28, 2012 | 9.144 | 9.388 | 9.074 | 9.388 | 18,065 | +0.17(+1.89%) |
Nov 27, 2012 | 9.318 | 9.458 | 9.188 | 9.214 | 34,569 | -0.09(-0.94%) |
Nov 26, 2012 | 9.580 | 9.641 | 9.240 | 9.301 | 35,265 | -0.06(-0.65%) |
Nov 23, 2012 | 9.067 | 9.446 | 9.067 | 9.362 | 12,964 | +0.29(+3.25%) |
Nov 21, 2012 | 8.966 | 9.109 | 8.916 | 9.067 | 20,259 | +0.09(+1.03%) |
Nov 20, 2012 | 9.253 | 9.253 | 8.806 | 8.975 | 48,186 | -0.33(-3.53%) |
Nov 19, 2012 | 9.295 | 9.370 | 9.017 | 9.303 | 73,662 | +0.01(+0.09%) |
Nov 16, 2012 | 9.463 | 9.581 | 9.126 | 9.295 | 58,579 | -0.24(-2.56%) |
Nov 15, 2012 | 9.194 | 9.640 | 8.966 | 9.539 | 28,695 | +0.29(+3.19%) |
Nov 14, 2012 | 9.413 | 9.505 | 9.135 | 9.244 | 41,602 | -0.17(-1.79%) |
Nov 13, 2012 | 9.522 | 9.682 | 9.387 | 9.413 | 24,223 | -0.14(-1.50%) |
Nov 12, 2012 | 9.522 | 9.699 | 9.522 | 9.556 | 13,629 | +0.04(+0.44%) |
Nov 09, 2012 | 9.295 | 9.598 | 9.237 | 9.514 | 14,171 | +0.21(+2.26%) |
Nov 08, 2012 | 9.429 | 9.581 | 9.253 | 9.303 | 40,561 | -0.12(-1.25%) |
Nov 07, 2012 | 9.665 | 9.732 | 9.261 | 9.421 | 41,012 | -0.33(-3.37%) |
Nov 06, 2012 | 9.665 | 9.876 | 9.547 | 9.749 | 30,485 | +0.08(+0.87%) |
Nov 05, 2012 | 9.606 | 9.783 | 9.530 | 9.665 | 43,702 | +0.01(+0.09%) |
Nov 02, 2012 | 9.253 | 9.817 | 9.153 | 9.657 | 105,059 | +0.75(+8.41%) |
Nov 01, 2012 | 8.638 | 8.941 | 8.588 | 8.907 | 74,332 | +0.24(+2.82%) |
Oct 31, 2012 | 8.579 | 8.663 | 8.453 | 8.663 | 48,170 | +0.09(+1.08%) |
Oct 26, 2012 | 8.630 | 8.571 | 8.571 | 8.571 | 38,602 | -0.03(-0.39%) |
Oct 25, 2012 | 8.823 | 8.848 | 8.352 | 8.604 | 34,014 | -0.14(-1.64%) |
Oct 24, 2012 | 8.588 | 8.891 | 8.392 | 8.747 | 25,085 | +0.19(+2.16%) |
Oct 23, 2012 | 8.402 | 8.655 | 8.310 | 8.562 | 107,698 | -0.09(-1.07%) |
Oct 19, 2012 | 9.320 | 9.320 | 8.613 | 8.655 | 42,011 | -0.67(-7.14%) |
Oct 18, 2012 | 10.08 | 10.11 | 9.286 | 9.320 | 39,420 | -0.73(-7.29%) |
Oct 17, 2012 | 10.09 | 10.12 | 10.02 | 10.05 | 30,042 | -0.02(-0.17%) |
Oct 16, 2012 | 10.19 | 10.19 | 10.01 | 10.07 | 24,864 | -0.06(-0.58%) |
Oct 15, 2012 | 10.10 | 10.19 | 10.01 | 10.13 | 26,615 | -0.02(-0.17%) |
Oct 12, 2012 | 10.23 | 10.23 | 10.01 | 10.14 | 17,018 | -0.08(-0.82%) |
Oct 11, 2012 | 10.31 | 10.43 | 10.06 | 10.23 | 32,352 | -0.08(-0.82%) |
Oct 10, 2012 | 10.21 | 10.49 | 10.03 | 10.31 | 33,973 | +0.08(+0.74%) |
Oct 09, 2012 | 10.37 | 10.46 | 10.21 | 10.24 | 53,502 | -0.12(-1.14%) |
Oct 08, 2012 | 10.26 | 10.55 | 9.943 | 10.36 | 48,731 | +0.29(+2.93%) |
Oct 05, 2012 | 9.606 | 10.31 | 9.589 | 10.06 | 107,542 | +0.51(+5.29%) |
Oct 04, 2012 | 9.968 | 9.985 | 9.379 | 9.556 | 52,874 | -0.35(-3.57%) |
Oct 03, 2012 | 10.02 | 10.05 | 9.817 | 9.909 | 22,380 | -0.07(-0.68%) |
Oct 02, 2012 | 10.01 | 10.29 | 9.825 | 9.977 | 45,383 | -0.01(-0.08%) |