Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.647 | 8.684 | 8.619 | 8.638 | 1,532 | +0.04(+0.43%) |
Dec 28, 2012 | 8.443 | 8.677 | 8.443 | 8.601 | 12,343 | +0.01(+0.11%) |
Dec 27, 2012 | 8.638 | 8.717 | 8.564 | 8.591 | 3,056 | -0.15(-1.70%) |
Dec 26, 2012 | 8.781 | 8.786 | 8.712 | 8.740 | 2,220 | +0.04(+0.43%) |
Dec 24, 2012 | 8.647 | 8.703 | 8.647 | 8.703 | 1,386 | -0.04(-0.43%) |
Dec 21, 2012 | 8.629 | 8.759 | 8.629 | 8.740 | 9,039 | -0.14(-1.54%) |
Dec 20, 2012 | 8.821 | 8.932 | 8.821 | 8.877 | 13,285 | -0.04(-0.42%) |
Dec 19, 2012 | 8.914 | 8.914 | 8.914 | 8.914 | 756 | +0.10(+1.16%) |
Dec 18, 2012 | 8.784 | 8.812 | 8.784 | 8.812 | 654 | +0.11(+1.28%) |
Dec 17, 2012 | 8.636 | 8.747 | 8.636 | 8.701 | 8,759 | +0.04(+0.43%) |
Dec 14, 2012 | 8.562 | 8.719 | 8.562 | 8.664 | 7,481 | +0.03(+0.32%) |
Dec 13, 2012 | 8.747 | 8.747 | 8.569 | 8.636 | 3,937 | -0.19(-2.10%) |
Dec 12, 2012 | 8.701 | 8.895 | 8.701 | 8.821 | 33,420 | +0.09(+1.06%) |
Dec 11, 2012 | 8.664 | 8.747 | 8.664 | 8.728 | 5,344 | +0.20(+2.39%) |
Dec 10, 2012 | 8.377 | 8.525 | 8.377 | 8.525 | 2,830 | +0.08(+0.92%) |
Dec 07, 2012 | 8.423 | 8.447 | 8.423 | 8.447 | 556 | +0.05(+0.61%) |
Dec 06, 2012 | 8.358 | 8.434 | 8.350 | 8.395 | 4,889 | +0.04(+0.44%) |
Dec 05, 2012 | 8.367 | 8.367 | 8.358 | 8.358 | 334 | +0.03(+0.36%) |
Dec 04, 2012 | 8.293 | 8.349 | 8.266 | 8.329 | 12,385 | +0.06(+0.76%) |
Nov 30, 2012 | 8.219 | 8.330 | 8.219 | 8.266 | 3,117 | +0.01(+0.11%) |
Nov 29, 2012 | 8.182 | 8.312 | 8.182 | 8.256 | 4,675 | +0.02(+0.22%) |
Nov 28, 2012 | 7.905 | 8.238 | 7.905 | 8.238 | 3,424 | +0.17(+2.06%) |
Nov 27, 2012 | 7.886 | 8.071 | 7.886 | 8.071 | 5,366 | +0.12(+1.51%) |
Nov 26, 2012 | 7.831 | 7.969 | 7.831 | 7.951 | 1,956 | +0.09(+1.18%) |
Nov 23, 2012 | 7.858 | 7.868 | 7.858 | 7.858 | 488 | +0.06(+0.71%) |
Nov 21, 2012 | 7.710 | 7.814 | 7.710 | 7.803 | 24,117 | +0.05(+0.60%) |
Nov 20, 2012 | 7.766 | 7.766 | 7.710 | 7.757 | 15,556 | -0.01(-0.12%) |
Nov 19, 2012 | 7.738 | 7.812 | 7.646 | 7.766 | 12,892 | +0.16(+2.07%) |
Nov 16, 2012 | 7.534 | 7.608 | 7.534 | 7.608 | 3,187 | +0.04(+0.49%) |
Nov 15, 2012 | 7.757 | 7.757 | 7.562 | 7.571 | 4,132 | -0.15(-1.92%) |
Nov 14, 2012 | 7.784 | 7.868 | 7.720 | 7.720 | 1,717 | -0.13(-1.65%) |
Nov 13, 2012 | 7.877 | 7.919 | 7.831 | 7.849 | 18,526 | -0.08(-1.05%) |
Nov 12, 2012 | 7.886 | 7.960 | 7.868 | 7.932 | 11,071 | -0.06(-0.70%) |
Nov 09, 2012 | 7.923 | 7.988 | 7.905 | 7.988 | 1,012 | +0.06(+0.70%) |
Nov 08, 2012 | 8.016 | 8.048 | 7.914 | 7.932 | 10,837 | -0.13(-1.62%) |
Nov 07, 2012 | 8.229 | 8.247 | 8.063 | 8.063 | 3,275 | -0.30(-3.63%) |
Nov 06, 2012 | 8.266 | 8.377 | 8.266 | 8.367 | 5,150 | +0.17(+2.12%) |
Nov 05, 2012 | 8.081 | 8.199 | 8.081 | 8.194 | 3,235 | +0.20(+2.52%) |
Nov 02, 2012 | 8.136 | 8.136 | 7.992 | 7.992 | 1,708 | -0.19(-2.34%) |
Nov 01, 2012 | 7.932 | 8.184 | 7.932 | 8.184 | 5,248 | +0.20(+2.45%) |
Oct 31, 2012 | 7.905 | 7.988 | 7.905 | 7.988 | 1,293 | -0.03(-0.35%) |
Oct 26, 2012 | 7.960 | 8.016 | 8.016 | 8.016 | 2,917 | +0.11(+1.40%) |
Oct 25, 2012 | 7.905 | 7.905 | 7.905 | 7.905 | 108 | +0.06(+0.71%) |
Oct 24, 2012 | 7.877 | 7.877 | 7.840 | 7.849 | 2,669 | +0.01(+0.12%) |
Oct 23, 2012 | 7.784 | 7.866 | 7.784 | 7.840 | 2,363 | -0.12(-1.51%) |
Oct 19, 2012 | 8.034 | 8.108 | 7.960 | 7.960 | 1,307 | -0.19(-2.30%) |
Oct 18, 2012 | 8.145 | 8.192 | 8.145 | 8.147 | 2,603 | -0.05(-0.65%) |
Oct 17, 2012 | 8.256 | 8.256 | 8.201 | 8.201 | 1,130 | +0.18(+2.30%) |
Oct 16, 2012 | 7.923 | 8.053 | 7.868 | 8.017 | 3,294 | +0.17(+2.14%) |
Oct 15, 2012 | 7.886 | 7.895 | 7.821 | 7.849 | 3,117 | +0.00(+0.00%) |
Oct 12, 2012 | 7.895 | 7.914 | 7.849 | 7.849 | 1,939 | -0.06(-0.70%) |
Oct 11, 2012 | 7.905 | 7.964 | 7.905 | 7.905 | 3,257 | +0.06(+0.75%) |
Oct 10, 2012 | 7.905 | 7.905 | 7.831 | 7.846 | 7,308 | -0.11(-1.33%) |
Oct 09, 2012 | 8.090 | 8.090 | 7.942 | 7.952 | 1,012 | -0.12(-1.52%) |
Oct 08, 2012 | 8.182 | 8.182 | 8.074 | 8.074 | 7,459 | -0.10(-1.21%) |
Oct 05, 2012 | 8.247 | 8.247 | 8.173 | 8.173 | 2,487 | -0.06(-0.79%) |
Oct 04, 2012 | 8.266 | 8.266 | 8.108 | 8.238 | 52,700 | +0.06(+0.79%) |
Oct 03, 2012 | 8.182 | 8.195 | 8.173 | 8.173 | 1,053 | -0.01(-0.14%) |
Oct 02, 2012 | 8.247 | 8.247 | 8.155 | 8.184 | 4,006 | -0.02(-0.23%) |