Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.059 | 8.204 | 8.010 | 8.172 | 75,102 | +0.01(+0.12%) |
Dec 28, 2012 | 8.139 | 8.184 | 8.049 | 8.162 | 60,729 | +0.05(+0.68%) |
Dec 27, 2012 | 8.059 | 8.139 | 8.002 | 8.107 | 48,264 | +0.02(+0.28%) |
Dec 26, 2012 | 8.230 | 8.230 | 7.988 | 8.084 | 62,854 | -0.05(-0.67%) |
Dec 24, 2012 | 8.291 | 8.291 | 8.059 | 8.139 | 63,251 | -0.06(-0.75%) |
Dec 21, 2012 | 7.898 | 8.304 | 7.898 | 8.201 | 139,250 | +0.08(+0.99%) |
Dec 20, 2012 | 8.133 | 8.204 | 7.985 | 8.120 | 64,678 | +0.04(+0.48%) |
Dec 19, 2012 | 8.123 | 8.381 | 8.059 | 8.081 | 175,121 | +0.02(+0.20%) |
Dec 18, 2012 | 7.801 | 8.168 | 7.759 | 8.065 | 189,159 | +0.34(+4.42%) |
Dec 17, 2012 | 7.317 | 7.840 | 7.237 | 7.723 | 253,232 | +0.50(+6.92%) |
Dec 14, 2012 | 7.311 | 7.317 | 7.150 | 7.224 | 172,149 | -0.09(-1.28%) |
Dec 13, 2012 | 7.379 | 7.420 | 7.253 | 7.317 | 88,993 | -0.11(-1.48%) |
Dec 12, 2012 | 7.382 | 7.466 | 7.301 | 7.427 | 112,633 | +0.02(+0.22%) |
Dec 11, 2012 | 7.362 | 7.436 | 7.350 | 7.411 | 114,286 | +0.01(+0.09%) |
Dec 10, 2012 | 7.350 | 7.507 | 7.350 | 7.404 | 141,272 | -0.08(-1.03%) |
Dec 07, 2012 | 7.604 | 7.643 | 7.386 | 7.482 | 112,505 | -0.06(-0.77%) |
Dec 06, 2012 | 7.595 | 7.672 | 7.446 | 7.540 | 67,051 | +0.01(+0.17%) |
Dec 05, 2012 | 7.904 | 7.965 | 7.472 | 7.527 | 215,459 | -0.37(-4.73%) |
Dec 04, 2012 | 7.978 | 8.262 | 7.901 | 7.901 | 176,430 | -0.13(-1.57%) |
Nov 30, 2012 | 8.043 | 8.126 | 8.023 | 8.026 | 71,370 | +0.03(+0.40%) |
Nov 29, 2012 | 8.020 | 8.091 | 7.901 | 7.994 | 59,345 | +0.03(+0.36%) |
Nov 28, 2012 | 7.920 | 8.004 | 7.885 | 7.965 | 51,494 | +0.04(+0.53%) |
Nov 27, 2012 | 8.055 | 8.062 | 7.894 | 7.923 | 52,449 | -0.07(-0.93%) |
Nov 26, 2012 | 8.059 | 8.239 | 7.836 | 7.997 | 116,247 | -0.20(-2.48%) |
Nov 23, 2012 | 7.817 | 8.242 | 7.808 | 8.201 | 74,962 | +0.44(+5.60%) |
Nov 21, 2012 | 7.746 | 7.888 | 7.430 | 7.765 | 255,894 | +0.04(+0.56%) |
Nov 20, 2012 | 7.672 | 7.833 | 7.559 | 7.722 | 145,535 | +0.08(+1.08%) |
Nov 19, 2012 | 7.137 | 7.781 | 7.069 | 7.640 | 179,030 | +0.10(+1.33%) |
Nov 16, 2012 | 7.427 | 7.723 | 7.359 | 7.540 | 192,131 | +0.11(+1.43%) |
Nov 15, 2012 | 7.785 | 7.785 | 7.356 | 7.433 | 250,177 | -0.25(-3.27%) |
Nov 14, 2012 | 8.220 | 8.220 | 7.569 | 7.685 | 382,602 | -0.48(-5.88%) |
Nov 13, 2012 | 8.304 | 8.446 | 8.165 | 8.165 | 216,880 | -0.32(-3.72%) |
Nov 12, 2012 | 8.661 | 8.703 | 8.481 | 8.481 | 118,229 | -0.22(-2.48%) |
Nov 09, 2012 | 8.658 | 8.748 | 8.527 | 8.697 | 146,103 | +0.11(+1.24%) |
Nov 08, 2012 | 8.671 | 8.732 | 8.523 | 8.591 | 173,396 | -0.08(-0.97%) |
Nov 07, 2012 | 8.655 | 8.761 | 8.523 | 8.674 | 120,276 | -0.06(-0.70%) |
Nov 06, 2012 | 8.678 | 8.781 | 8.607 | 8.736 | 175,118 | +0.03(+0.37%) |
Nov 05, 2012 | 8.707 | 8.786 | 8.634 | 8.703 | 134,392 | +0.08(+0.97%) |
Nov 02, 2012 | 8.594 | 8.620 | 8.497 | 8.620 | 50,830 | +0.05(+0.53%) |
Nov 01, 2012 | 8.587 | 8.836 | 8.449 | 8.574 | 117,931 | -0.04(-0.48%) |
Oct 31, 2012 | 8.644 | 8.751 | 8.581 | 8.616 | 155,718 | -0.03(-0.33%) |
Oct 26, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 78,784 | -0.11(-1.23%) |
Oct 25, 2012 | 8.606 | 8.764 | 8.508 | 8.751 | 125,998 | +0.18(+2.10%) |
Oct 24, 2012 | 8.666 | 8.704 | 8.565 | 8.571 | 60,490 | -0.09(-1.09%) |
Oct 23, 2012 | 8.723 | 8.774 | 8.660 | 8.666 | 53,184 | +0.10(+1.18%) |
Oct 19, 2012 | 8.691 | 8.732 | 8.540 | 8.565 | 132,510 | -0.11(-1.24%) |
Oct 18, 2012 | 8.707 | 8.802 | 8.672 | 8.672 | 75,519 | -0.09(-1.05%) |
Oct 17, 2012 | 8.691 | 8.821 | 8.674 | 8.764 | 140,401 | +0.09(+1.02%) |
Oct 16, 2012 | 8.612 | 8.687 | 8.565 | 8.676 | 124,144 | +0.07(+0.77%) |
Oct 15, 2012 | 8.707 | 8.707 | 8.537 | 8.609 | 81,518 | -0.03(-0.37%) |
Oct 12, 2012 | 8.644 | 8.729 | 8.638 | 8.641 | 211,209 | -0.04(-0.44%) |
Oct 11, 2012 | 8.552 | 8.679 | 8.552 | 8.679 | 146,381 | +0.13(+1.52%) |
Oct 10, 2012 | 8.691 | 8.691 | 8.524 | 8.549 | 133,984 | -0.14(-1.60%) |
Oct 09, 2012 | 8.524 | 8.688 | 8.502 | 8.688 | 157,208 | +0.13(+1.55%) |
Oct 08, 2012 | 8.416 | 8.565 | 8.404 | 8.556 | 131,719 | +0.14(+1.61%) |
Oct 05, 2012 | 8.461 | 8.464 | 8.407 | 8.420 | 89,264 | -0.02(-0.26%) |
Oct 04, 2012 | 8.410 | 8.458 | 8.344 | 8.442 | 89,479 | -0.02(-0.26%) |
Oct 03, 2012 | 8.375 | 8.464 | 8.334 | 8.464 | 132,902 | +0.09(+1.06%) |
Oct 02, 2012 | 8.303 | 8.375 | 8.268 | 8.375 | 76,085 | +0.07(+0.84%) |