Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.990 | 8.040 | 7.820 | 8.010 | 504,330 | -0.01(-0.12%) |
Dec 28, 2012 | 8.200 | 8.280 | 7.980 | 8.020 | 453,011 | -0.27(-3.26%) |
Dec 27, 2012 | 8.550 | 8.720 | 8.000 | 8.290 | 733,727 | -0.28(-3.27%) |
Dec 26, 2012 | 8.630 | 8.748 | 8.490 | 8.570 | 415,714 | -0.06(-0.70%) |
Dec 24, 2012 | 8.770 | 8.770 | 8.495 | 8.630 | 304,839 | -0.17(-1.93%) |
Dec 21, 2012 | 8.630 | 8.880 | 8.130 | 8.800 | 3,210,301 | +0.05(+0.57%) |
Dec 20, 2012 | 8.470 | 8.770 | 8.404 | 8.750 | 554,662 | +0.26(+3.06%) |
Dec 19, 2012 | 8.580 | 8.690 | 8.420 | 8.490 | 676,941 | -0.15(-1.74%) |
Dec 18, 2012 | 8.700 | 8.770 | 8.360 | 8.640 | 612,352 | -0.07(-0.80%) |
Dec 17, 2012 | 8.570 | 8.710 | 8.420 | 8.710 | 526,956 | +0.19(+2.23%) |
Dec 14, 2012 | 8.170 | 8.800 | 8.170 | 8.520 | 1,102,920 | +0.32(+3.90%) |
Dec 13, 2012 | 7.940 | 8.350 | 7.940 | 8.200 | 644,449 | +0.31(+3.93%) |
Dec 12, 2012 | 7.920 | 8.170 | 7.800 | 7.890 | 952,047 | +0.06(+0.77%) |
Dec 11, 2012 | 7.770 | 7.890 | 7.710 | 7.830 | 524,053 | +0.12(+1.54%) |
Dec 10, 2012 | 7.490 | 7.895 | 7.487 | 7.712 | 1,286,418 | +0.23(+3.09%) |
Dec 07, 2012 | 7.470 | 7.740 | 7.390 | 7.480 | 398,149 | +0.08(+1.08%) |
Dec 06, 2012 | 7.450 | 7.482 | 7.291 | 7.400 | 353,927 | -0.08(-1.07%) |
Dec 05, 2012 | 7.650 | 7.700 | 7.420 | 7.480 | 487,265 | -0.16(-2.09%) |
Dec 04, 2012 | 7.290 | 7.650 | 7.290 | 7.640 | 511,959 | -0.15(-1.93%) |
Nov 30, 2012 | 7.810 | 7.820 | 7.650 | 7.790 | 592,272 | -0.04(-0.51%) |
Nov 29, 2012 | 7.670 | 7.979 | 7.670 | 7.830 | 705,835 | +0.22(+2.89%) |
Nov 28, 2012 | 7.520 | 7.650 | 7.360 | 7.610 | 408,934 | +0.01(+0.13%) |
Nov 27, 2012 | 7.680 | 7.850 | 7.560 | 7.600 | 479,934 | -0.08(-1.04%) |
Nov 26, 2012 | 7.650 | 7.750 | 7.520 | 7.680 | 395,112 | +0.03(+0.39%) |
Nov 23, 2012 | 7.650 | 7.740 | 7.455 | 7.650 | 213,236 | +0.04(+0.53%) |
Nov 21, 2012 | 7.550 | 7.700 | 7.450 | 7.610 | 350,869 | +0.12(+1.60%) |
Nov 20, 2012 | 7.240 | 7.560 | 7.200 | 7.490 | 635,749 | +0.28(+3.88%) |
Nov 19, 2012 | 7.380 | 7.570 | 7.130 | 7.210 | 1,063,260 | +0.01(+0.14%) |
Nov 16, 2012 | 7.410 | 7.510 | 7.110 | 7.200 | 1,122,392 | -0.22(-2.96%) |
Nov 15, 2012 | 7.430 | 7.500 | 7.250 | 7.420 | 808,207 | +0.01(+0.13%) |
Nov 14, 2012 | 7.970 | 8.200 | 7.350 | 7.410 | 1,665,413 | -0.51(-6.44%) |
Nov 13, 2012 | 7.820 | 8.135 | 7.750 | 7.920 | 926,039 | +0.02(+0.25%) |
Nov 12, 2012 | 9.000 | 9.000 | 7.250 | 7.900 | 5,264,396 | -1.11(-12.32%) |
Nov 09, 2012 | 8.350 | 9.050 | 8.240 | 9.010 | 1,405,231 | +0.60(+7.13%) |
Nov 08, 2012 | 8.640 | 8.740 | 8.220 | 8.410 | 1,401,925 | -0.34(-3.89%) |
Nov 07, 2012 | 9.120 | 9.120 | 8.490 | 8.750 | 1,068,891 | -0.38(-4.16%) |
Nov 06, 2012 | 9.350 | 9.560 | 9.020 | 9.130 | 1,148,840 | +0.03(+0.33%) |
Nov 05, 2012 | 9.150 | 9.350 | 9.000 | 9.100 | 699,087 | -0.04(-0.44%) |
Nov 02, 2012 | 9.420 | 9.700 | 8.920 | 9.140 | 1,007,972 | -0.21(-2.25%) |
Nov 01, 2012 | 9.480 | 9.710 | 9.180 | 9.350 | 956,861 | -0.09(-0.95%) |
Oct 31, 2012 | 9.520 | 9.690 | 9.200 | 9.440 | 615,653 | -0.10(-1.05%) |
Oct 26, 2012 | 9.540 | 9.540 | 9.540 | 0 | -0.37(-3.73%) | |
Oct 25, 2012 | 9.940 | 10.20 | 9.800 | 9.910 | 408,659 | +0.09(+0.92%) |
Oct 24, 2012 | 9.800 | 10.10 | 9.800 | 9.820 | 673,472 | +0.06(+0.61%) |
Oct 23, 2012 | 9.910 | 10.15 | 9.700 | 9.760 | 972,204 | -0.49(-4.78%) |
Oct 19, 2012 | 10.79 | 10.89 | 9.960 | 10.25 | 1,947,505 | -0.67(-6.14%) |
Oct 18, 2012 | 10.96 | 11.24 | 10.84 | 10.92 | 1,050,526 | -0.02(-0.18%) |
Oct 17, 2012 | 10.78 | 11.15 | 10.70 | 10.94 | 907,322 | +0.13(+1.20%) |
Oct 16, 2012 | 10.92 | 11.36 | 10.76 | 10.81 | 1,613,929 | +0.17(+1.60%) |
Oct 15, 2012 | 10.80 | 10.98 | 10.31 | 10.64 | 1,431,500 | -0.15(-1.39%) |
Oct 12, 2012 | 10.44 | 11.07 | 10.43 | 10.79 | 1,026,883 | +0.41(+3.95%) |
Oct 11, 2012 | 10.45 | 10.55 | 10.18 | 10.38 | 502,160 | +0.07(+0.68%) |
Oct 10, 2012 | 10.37 | 10.55 | 10.06 | 10.31 | 913,077 | -0.03(-0.29%) |
Oct 09, 2012 | 10.89 | 10.89 | 10.32 | 10.34 | 1,066,071 | -0.47(-4.35%) |
Oct 08, 2012 | 10.95 | 11.01 | 10.68 | 10.81 | 735,155 | -0.29(-2.61%) |
Oct 05, 2012 | 10.81 | 11.20 | 10.61 | 11.10 | 1,175,729 | +0.30(+2.78%) |
Oct 04, 2012 | 10.82 | 10.84 | 10.45 | 10.80 | 741,686 | +0.00(+0.00%) |
Oct 03, 2012 | 10.69 | 10.80 | 10.50 | 10.80 | 1,219,098 | +0.15(+1.41%) |
Oct 02, 2012 | 10.75 | 10.75 | 10.39 | 10.65 | 1,093,196 | -0.03(-0.28%) |