Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.878 | 9.040 | 8.794 | 9.040 | 167,478 | +0.19(+2.19%) |
Dec 28, 2012 | 8.827 | 8.930 | 8.768 | 8.846 | 107,376 | +0.00(+0.00%) |
Dec 27, 2012 | 8.891 | 8.937 | 8.768 | 8.846 | 434,238 | -0.03(-0.29%) |
Dec 26, 2012 | 8.865 | 8.911 | 8.775 | 8.872 | 86,031 | +0.00(+0.00%) |
Dec 24, 2012 | 8.820 | 8.949 | 8.717 | 8.872 | 91,723 | +0.05(+0.51%) |
Dec 21, 2012 | 8.730 | 8.827 | 8.652 | 8.827 | 713,824 | -0.13(-1.44%) |
Dec 20, 2012 | 8.717 | 8.956 | 8.665 | 8.956 | 250,865 | +0.25(+2.90%) |
Dec 19, 2012 | 8.665 | 8.730 | 8.581 | 8.704 | 239,271 | +0.04(+0.45%) |
Dec 18, 2012 | 8.704 | 8.755 | 8.568 | 8.665 | 226,163 | +0.00(+0.00%) |
Dec 17, 2012 | 8.652 | 8.717 | 8.574 | 8.665 | 130,114 | +0.10(+1.13%) |
Dec 14, 2012 | 8.523 | 8.581 | 8.432 | 8.568 | 161,240 | +0.06(+0.68%) |
Dec 13, 2012 | 8.439 | 8.510 | 8.439 | 8.510 | 111,465 | +0.10(+1.15%) |
Dec 12, 2012 | 8.387 | 8.471 | 8.316 | 8.413 | 223,622 | +0.01(+0.08%) |
Dec 11, 2012 | 8.536 | 8.536 | 8.400 | 8.406 | 247,095 | -0.06(-0.69%) |
Dec 10, 2012 | 8.271 | 8.464 | 8.271 | 8.464 | 219,362 | +0.19(+2.27%) |
Dec 07, 2012 | 8.258 | 8.309 | 8.161 | 8.277 | 242,106 | +0.07(+0.87%) |
Dec 06, 2012 | 8.251 | 8.303 | 8.199 | 8.206 | 54,939 | -0.07(-0.86%) |
Dec 05, 2012 | 8.452 | 8.452 | 8.245 | 8.277 | 59,128 | -0.13(-1.54%) |
Dec 04, 2012 | 8.477 | 8.497 | 8.361 | 8.406 | 100,518 | -0.06(-0.76%) |
Nov 30, 2012 | 8.477 | 8.516 | 8.335 | 8.471 | 240,865 | +0.01(+0.08%) |
Nov 29, 2012 | 8.471 | 8.471 | 8.367 | 8.464 | 148,268 | +0.03(+0.31%) |
Nov 28, 2012 | 8.309 | 8.439 | 8.212 | 8.439 | 60,721 | +0.07(+0.85%) |
Nov 27, 2012 | 8.406 | 8.536 | 8.283 | 8.367 | 241,951 | -0.04(-0.46%) |
Nov 26, 2012 | 8.361 | 8.426 | 8.219 | 8.406 | 109,531 | +0.04(+0.46%) |
Nov 23, 2012 | 8.154 | 8.367 | 8.083 | 8.367 | 98,469 | +0.25(+3.03%) |
Nov 21, 2012 | 8.154 | 8.199 | 8.083 | 8.122 | 114,370 | -0.01(-0.08%) |
Nov 20, 2012 | 8.167 | 8.167 | 7.992 | 8.128 | 151,703 | -0.08(-0.95%) |
Nov 19, 2012 | 8.083 | 8.212 | 8.012 | 8.206 | 186,694 | +0.21(+2.67%) |
Nov 16, 2012 | 7.650 | 7.999 | 7.650 | 7.992 | 215,321 | +0.30(+3.95%) |
Nov 15, 2012 | 7.798 | 7.850 | 7.663 | 7.689 | 151,978 | -0.10(-1.25%) |
Nov 14, 2012 | 8.070 | 8.141 | 7.766 | 7.786 | 198,488 | -0.25(-3.06%) |
Nov 13, 2012 | 8.018 | 8.135 | 7.986 | 8.031 | 106,345 | -0.05(-0.56%) |
Nov 12, 2012 | 8.193 | 8.211 | 8.018 | 8.077 | 90,591 | -0.09(-1.11%) |
Nov 09, 2012 | 8.251 | 8.316 | 8.102 | 8.167 | 237,737 | -0.12(-1.48%) |
Nov 08, 2012 | 8.490 | 8.529 | 8.290 | 8.290 | 247,438 | -0.24(-2.81%) |
Nov 07, 2012 | 8.904 | 8.911 | 8.439 | 8.529 | 235,844 | -0.46(-5.11%) |
Nov 06, 2012 | 9.050 | 9.092 | 8.962 | 8.988 | 194,544 | +0.00(+0.00%) |
Nov 05, 2012 | 8.956 | 9.085 | 8.956 | 8.988 | 120,835 | +0.03(+0.29%) |
Nov 02, 2012 | 9.124 | 9.143 | 8.949 | 8.962 | 153,048 | -0.18(-1.98%) |
Nov 01, 2012 | 9.124 | 9.215 | 9.021 | 9.143 | 240,534 | -0.04(-0.42%) |
Oct 31, 2012 | 9.034 | 9.182 | 8.917 | 9.182 | 138,972 | +0.12(+1.36%) |
Oct 26, 2012 | 9.053 | 9.059 | 9.059 | 9.059 | 68,353 | +0.01(+0.07%) |
Oct 25, 2012 | 9.098 | 9.105 | 8.956 | 9.053 | 77,825 | +0.02(+0.21%) |
Oct 24, 2012 | 9.066 | 9.085 | 8.988 | 9.034 | 53,779 | -0.03(-0.36%) |
Oct 23, 2012 | 9.131 | 9.163 | 8.988 | 9.066 | 170,331 | -0.02(-0.21%) |
Oct 19, 2012 | 9.150 | 9.215 | 9.008 | 9.085 | 134,435 | -0.10(-1.06%) |
Oct 18, 2012 | 9.098 | 9.215 | 9.098 | 9.182 | 106,402 | +0.05(+0.57%) |
Oct 17, 2012 | 9.014 | 9.131 | 8.988 | 9.131 | 115,318 | +0.13(+1.44%) |
Oct 16, 2012 | 9.008 | 9.021 | 8.924 | 9.001 | 159,016 | +0.01(+0.14%) |
Oct 15, 2012 | 8.988 | 9.085 | 8.963 | 8.988 | 198,165 | +0.01(+0.07%) |
Oct 12, 2012 | 9.027 | 9.092 | 8.982 | 8.982 | 67,244 | -0.06(-0.64%) |
Oct 11, 2012 | 9.143 | 9.156 | 9.008 | 9.040 | 131,784 | -0.05(-0.50%) |
Oct 10, 2012 | 8.943 | 9.111 | 8.943 | 9.085 | 106,606 | +0.14(+1.59%) |
Oct 09, 2012 | 9.034 | 9.092 | 8.911 | 8.943 | 98,229 | -0.11(-1.21%) |
Oct 08, 2012 | 9.014 | 9.072 | 8.937 | 9.053 | 72,450 | +0.03(+0.29%) |
Oct 05, 2012 | 9.150 | 9.234 | 8.995 | 9.027 | 94,318 | -0.12(-1.27%) |
Oct 04, 2012 | 9.098 | 9.202 | 9.001 | 9.143 | 172,722 | +0.08(+0.93%) |
Oct 03, 2012 | 8.995 | 9.072 | 8.917 | 9.059 | 202,424 | +0.10(+1.08%) |
Oct 02, 2012 | 8.962 | 8.975 | 8.820 | 8.962 | 154,319 | +0.04(+0.43%) |