Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.164 | 8.312 | 7.977 | 8.266 | 463,921 | +0.09(+1.05%) |
Dec 28, 2012 | 8.196 | 8.382 | 8.141 | 8.180 | 245,759 | -0.05(-0.57%) |
Dec 27, 2012 | 8.297 | 8.336 | 8.055 | 8.227 | 200,174 | -0.04(-0.47%) |
Dec 26, 2012 | 8.312 | 8.351 | 8.196 | 8.266 | 170,495 | -0.04(-0.47%) |
Dec 24, 2012 | 8.297 | 8.359 | 7.884 | 8.305 | 92,937 | -0.02(-0.19%) |
Dec 21, 2012 | 8.289 | 8.375 | 8.141 | 8.320 | 411,289 | -0.10(-1.20%) |
Dec 20, 2012 | 8.211 | 8.499 | 8.140 | 8.421 | 227,588 | +0.19(+2.27%) |
Dec 19, 2012 | 8.047 | 8.234 | 7.938 | 8.234 | 248,806 | +0.09(+1.05%) |
Dec 18, 2012 | 8.149 | 8.281 | 8.063 | 8.149 | 206,555 | +0.01(+0.10%) |
Dec 17, 2012 | 8.375 | 8.375 | 8.079 | 8.141 | 227,107 | -0.20(-2.43%) |
Dec 14, 2012 | 8.227 | 8.398 | 8.172 | 8.344 | 240,707 | +0.12(+1.52%) |
Dec 13, 2012 | 8.149 | 8.437 | 8.116 | 8.219 | 499,409 | +0.05(+0.67%) |
Dec 12, 2012 | 8.094 | 8.219 | 7.868 | 8.164 | 453,386 | +0.16(+2.04%) |
Dec 11, 2012 | 8.203 | 8.219 | 7.814 | 8.001 | 769,169 | +0.33(+4.26%) |
Dec 10, 2012 | 7.401 | 7.767 | 7.401 | 7.674 | 843,382 | +0.30(+4.01%) |
Dec 07, 2012 | 7.385 | 7.401 | 7.191 | 7.378 | 304,379 | +0.01(+0.11%) |
Dec 06, 2012 | 7.300 | 7.401 | 7.246 | 7.370 | 399,918 | +0.02(+0.21%) |
Dec 05, 2012 | 7.175 | 7.358 | 7.167 | 7.354 | 421,124 | +0.05(+0.64%) |
Dec 04, 2012 | 7.245 | 7.378 | 7.167 | 7.307 | 747,715 | +0.30(+4.22%) |
Nov 30, 2012 | 7.050 | 7.191 | 7.004 | 7.011 | 5,818,059 | -0.53(-7.02%) |
Nov 29, 2012 | 7.759 | 8.094 | 7.448 | 7.541 | 668,726 | -0.17(-2.22%) |
Nov 28, 2012 | 7.868 | 7.931 | 7.564 | 7.713 | 299,738 | -0.24(-3.04%) |
Nov 27, 2012 | 8.180 | 8.320 | 7.689 | 7.954 | 348,021 | -0.74(-8.51%) |
Nov 26, 2012 | 8.671 | 8.756 | 8.585 | 8.694 | 27,339 | -0.02(-0.27%) |
Nov 23, 2012 | 8.749 | 8.959 | 8.655 | 8.717 | 16,245 | +0.02(+0.18%) |
Nov 21, 2012 | 8.873 | 8.873 | 8.671 | 8.702 | 69,322 | -0.11(-1.24%) |
Nov 20, 2012 | 8.756 | 8.959 | 8.688 | 8.811 | 37,010 | +0.01(+0.09%) |
Nov 19, 2012 | 8.749 | 8.803 | 8.594 | 8.803 | 23,931 | +0.11(+1.25%) |
Nov 16, 2012 | 8.531 | 8.749 | 8.406 | 8.694 | 41,355 | +0.09(+1.09%) |
Nov 15, 2012 | 8.640 | 8.764 | 8.421 | 8.601 | 128,450 | -0.16(-1.87%) |
Nov 14, 2012 | 9.021 | 9.060 | 8.492 | 8.764 | 121,369 | -0.37(-4.09%) |
Nov 13, 2012 | 8.967 | 9.310 | 8.897 | 9.138 | 51,259 | +0.24(+2.71%) |
Nov 12, 2012 | 9.006 | 9.068 | 8.803 | 8.897 | 63,924 | -0.10(-1.13%) |
Nov 09, 2012 | 8.562 | 9.107 | 8.562 | 8.998 | 33,688 | +0.40(+4.62%) |
Nov 08, 2012 | 8.445 | 8.679 | 8.344 | 8.601 | 60,688 | +0.11(+1.28%) |
Nov 07, 2012 | 8.866 | 8.866 | 8.367 | 8.492 | 78,886 | -0.51(-5.71%) |
Nov 06, 2012 | 8.601 | 9.099 | 8.421 | 9.006 | 52,094 | +0.67(+8.04%) |
Nov 05, 2012 | 8.344 | 8.398 | 8.242 | 8.336 | 25,718 | +0.02(+0.19%) |
Nov 02, 2012 | 8.632 | 8.858 | 8.141 | 8.320 | 44,463 | -0.30(-3.44%) |
Nov 01, 2012 | 8.429 | 8.655 | 8.429 | 8.616 | 54,210 | +0.15(+1.75%) |
Oct 31, 2012 | 8.484 | 8.515 | 7.798 | 8.468 | 60,223 | -0.05(-0.64%) |
Oct 26, 2012 | 8.772 | 8.523 | 8.523 | 8.523 | 23,618 | -0.19(-2.23%) |
Oct 25, 2012 | 8.717 | 8.764 | 8.632 | 8.717 | 40,916 | +0.09(+1.08%) |
Oct 24, 2012 | 8.601 | 8.904 | 8.445 | 8.624 | 62,841 | +0.09(+1.00%) |
Oct 23, 2012 | 8.593 | 8.694 | 8.187 | 8.538 | 49,164 | -0.45(-5.03%) |
Oct 19, 2012 | 9.567 | 9.567 | 8.811 | 8.990 | 91,418 | -0.66(-6.86%) |
Oct 18, 2012 | 9.972 | 10.10 | 9.504 | 9.652 | 53,356 | -0.30(-2.98%) |
Oct 17, 2012 | 9.925 | 10.02 | 9.535 | 9.948 | 70,183 | +0.17(+1.75%) |
Oct 16, 2012 | 9.645 | 10.01 | 9.528 | 9.777 | 154,224 | +0.15(+1.54%) |
Oct 15, 2012 | 9.551 | 9.660 | 9.504 | 9.629 | 59,226 | +0.05(+0.49%) |
Oct 12, 2012 | 9.652 | 9.652 | 9.512 | 9.582 | 49,263 | +0.12(+1.23%) |
Oct 11, 2012 | 9.411 | 9.629 | 9.325 | 9.465 | 78,305 | +0.15(+1.59%) |
Oct 10, 2012 | 9.310 | 9.450 | 9.263 | 9.317 | 28,775 | +0.05(+0.50%) |
Oct 09, 2012 | 9.434 | 9.543 | 9.185 | 9.271 | 76,419 | -0.18(-1.90%) |
Oct 08, 2012 | 9.154 | 9.535 | 8.998 | 9.450 | 43,735 | +0.18(+1.93%) |
Oct 05, 2012 | 9.325 | 9.660 | 9.232 | 9.271 | 80,325 | -0.05(-0.50%) |
Oct 04, 2012 | 8.975 | 9.348 | 8.975 | 9.317 | 80,163 | +0.35(+3.91%) |
Oct 03, 2012 | 8.577 | 8.975 | 8.554 | 8.967 | 124,140 | +0.37(+4.35%) |
Oct 02, 2012 | 8.593 | 8.702 | 8.437 | 8.593 | 65,402 | +0.05(+0.55%) |