Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.784 | 10.04 | 9.747 | 10.02 | 21,949 | +0.22(+2.25%) |
Dec 28, 2012 | 9.959 | 10.08 | 9.747 | 9.802 | 17,971 | -0.17(-1.66%) |
Dec 27, 2012 | 9.747 | 10.59 | 9.692 | 9.968 | 42,631 | +0.32(+3.34%) |
Dec 26, 2012 | 9.811 | 9.811 | 9.503 | 9.646 | 47,276 | +0.18(+1.94%) |
Dec 24, 2012 | 9.186 | 9.609 | 8.993 | 9.462 | 31,871 | +0.31(+3.42%) |
Dec 21, 2012 | 8.662 | 9.214 | 8.588 | 9.149 | 143,016 | +0.51(+5.85%) |
Dec 20, 2012 | 8.726 | 8.855 | 8.506 | 8.644 | 106,508 | -0.07(-0.84%) |
Dec 19, 2012 | 8.791 | 8.874 | 8.607 | 8.717 | 28,053 | -0.09(-1.04%) |
Dec 18, 2012 | 8.818 | 8.947 | 8.294 | 8.809 | 30,241 | +0.04(+0.42%) |
Dec 17, 2012 | 8.285 | 8.947 | 8.285 | 8.772 | 30,393 | +0.36(+4.26%) |
Dec 14, 2012 | 8.460 | 8.818 | 8.340 | 8.414 | 6,651 | -0.04(-0.44%) |
Dec 13, 2012 | 8.561 | 8.680 | 8.395 | 8.451 | 8,942 | -0.39(-4.37%) |
Dec 12, 2012 | 8.726 | 9.342 | 8.607 | 8.837 | 31,515 | +0.13(+1.48%) |
Dec 11, 2012 | 8.782 | 8.892 | 8.524 | 8.708 | 20,005 | +0.01(+0.11%) |
Dec 10, 2012 | 8.754 | 8.754 | 8.497 | 8.699 | 6,468 | +0.02(+0.21%) |
Dec 07, 2012 | 8.717 | 8.800 | 8.276 | 8.680 | 23,178 | +0.04(+0.43%) |
Dec 06, 2012 | 8.644 | 8.644 | 8.542 | 8.644 | 2,676 | +0.00(+0.00%) |
Dec 05, 2012 | 8.993 | 8.993 | 8.588 | 8.644 | 12,208 | -0.05(-0.53%) |
Dec 04, 2012 | 8.717 | 8.809 | 8.331 | 8.690 | 12,226 | -0.02(-0.21%) |
Nov 30, 2012 | 8.368 | 8.754 | 8.368 | 8.708 | 55,695 | +0.38(+4.53%) |
Nov 29, 2012 | 8.423 | 8.423 | 8.165 | 8.331 | 23,259 | +0.01(+0.11%) |
Nov 28, 2012 | 8.239 | 8.349 | 8.120 | 8.322 | 13,034 | +0.04(+0.44%) |
Nov 27, 2012 | 8.212 | 8.322 | 8.212 | 8.285 | 12,583 | -0.01(-0.11%) |
Nov 26, 2012 | 8.368 | 8.368 | 8.055 | 8.294 | 17,803 | -0.13(-1.53%) |
Nov 23, 2012 | 8.377 | 8.441 | 8.267 | 8.423 | 7,465 | +0.09(+1.10%) |
Nov 21, 2012 | 8.432 | 8.432 | 8.184 | 8.331 | 3,582 | +0.06(+0.78%) |
Nov 20, 2012 | 8.313 | 8.322 | 8.175 | 8.267 | 8,791 | -0.06(-0.66%) |
Nov 19, 2012 | 8.368 | 8.395 | 8.239 | 8.322 | 16,034 | +0.06(+0.78%) |
Nov 16, 2012 | 7.954 | 8.340 | 7.954 | 8.257 | 20,839 | +0.30(+3.82%) |
Nov 15, 2012 | 8.239 | 8.285 | 7.862 | 7.954 | 25,749 | -0.49(-5.77%) |
Nov 14, 2012 | 8.432 | 8.579 | 8.349 | 8.441 | 16,898 | +0.23(+2.80%) |
Nov 13, 2012 | 8.129 | 8.303 | 7.954 | 8.211 | 8,859 | +0.01(+0.11%) |
Nov 12, 2012 | 8.211 | 8.414 | 7.936 | 8.202 | 5,048 | +0.05(+0.56%) |
Nov 09, 2012 | 7.972 | 8.248 | 7.972 | 8.156 | 7,500 | +0.12(+1.49%) |
Nov 08, 2012 | 8.110 | 8.469 | 7.871 | 8.037 | 17,446 | -0.09(-1.13%) |
Nov 07, 2012 | 8.524 | 8.524 | 8.110 | 8.129 | 19,432 | -0.53(-6.16%) |
Nov 06, 2012 | 8.441 | 8.874 | 8.368 | 8.662 | 68,567 | +0.28(+3.29%) |
Nov 05, 2012 | 8.561 | 8.561 | 8.092 | 8.386 | 23,141 | -0.15(-1.72%) |
Nov 02, 2012 | 8.883 | 8.901 | 8.510 | 8.533 | 27,831 | -0.29(-3.33%) |
Nov 01, 2012 | 8.386 | 8.919 | 8.386 | 8.828 | 35,016 | +0.44(+5.26%) |
Oct 31, 2012 | 8.313 | 8.469 | 8.303 | 8.386 | 12,947 | +0.06(+0.66%) |
Oct 26, 2012 | 8.303 | 8.331 | 8.331 | 8.331 | 4,893 | +0.00(+0.00%) |
Oct 25, 2012 | 8.074 | 8.331 | 7.991 | 8.331 | 39,058 | +0.50(+6.34%) |
Oct 24, 2012 | 8.037 | 8.037 | 7.641 | 7.834 | 4,822 | -0.18(-2.29%) |
Oct 23, 2012 | 7.844 | 8.110 | 7.770 | 8.018 | 27,583 | -0.17(-2.02%) |
Oct 19, 2012 | 8.690 | 8.846 | 8.120 | 8.184 | 25,791 | -0.63(-7.10%) |
Oct 18, 2012 | 8.956 | 9.030 | 8.690 | 8.809 | 25,450 | -0.16(-1.74%) |
Oct 17, 2012 | 8.809 | 9.094 | 8.736 | 8.965 | 13,678 | +0.17(+1.99%) |
Oct 16, 2012 | 8.524 | 8.828 | 8.331 | 8.791 | 15,888 | +0.28(+3.24%) |
Oct 15, 2012 | 8.257 | 8.616 | 8.120 | 8.515 | 16,113 | +0.26(+3.12%) |
Oct 12, 2012 | 7.954 | 8.349 | 7.954 | 8.257 | 15,977 | +0.25(+3.10%) |
Oct 11, 2012 | 8.000 | 8.009 | 7.945 | 8.009 | 3,448 | +0.09(+1.16%) |
Oct 10, 2012 | 7.936 | 7.945 | 7.761 | 7.917 | 10,093 | +0.05(+0.58%) |
Oct 09, 2012 | 7.908 | 8.063 | 7.788 | 7.871 | 13,178 | -0.07(-0.93%) |
Oct 08, 2012 | 7.890 | 8.037 | 7.834 | 7.945 | 7,298 | -0.01(-0.12%) |
Oct 05, 2012 | 8.184 | 8.216 | 7.871 | 7.954 | 22,646 | -0.23(-2.81%) |
Oct 04, 2012 | 7.917 | 8.239 | 7.917 | 8.184 | 10,312 | +0.28(+3.49%) |
Oct 03, 2012 | 8.101 | 8.175 | 7.568 | 7.908 | 15,866 | -0.20(-2.49%) |
Oct 02, 2012 | 8.074 | 8.175 | 7.788 | 8.110 | 10,932 | -0.10(-1.23%) |