Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.657 | 8.002 | 7.644 | 7.983 | 3,036,401 | +0.28(+3.60%) |
Dec 28, 2012 | 7.688 | 7.724 | 7.651 | 7.706 | 1,831,087 | -0.03(-0.40%) |
Dec 27, 2012 | 7.761 | 7.798 | 7.652 | 7.737 | 2,833,423 | +0.03(+0.40%) |
Dec 26, 2012 | 7.878 | 7.909 | 7.638 | 7.706 | 1,799,073 | -0.14(-1.81%) |
Dec 24, 2012 | 7.915 | 7.971 | 7.823 | 7.848 | 902,544 | -0.07(-0.93%) |
Dec 21, 2012 | 7.872 | 8.001 | 7.854 | 7.922 | 2,261,183 | -0.08(-1.00%) |
Dec 20, 2012 | 8.100 | 8.180 | 7.965 | 8.002 | 1,513,760 | -0.08(-0.99%) |
Dec 19, 2012 | 8.076 | 8.230 | 8.051 | 8.082 | 1,839,720 | +0.02(+0.23%) |
Dec 18, 2012 | 7.885 | 8.100 | 7.878 | 8.063 | 2,174,918 | +0.15(+1.87%) |
Dec 17, 2012 | 7.854 | 7.965 | 7.854 | 7.915 | 1,332,733 | +0.07(+0.86%) |
Dec 14, 2012 | 7.909 | 7.915 | 7.768 | 7.848 | 1,861,619 | -0.12(-1.55%) |
Dec 13, 2012 | 7.995 | 8.051 | 7.915 | 7.971 | 1,480,158 | -0.09(-1.07%) |
Dec 12, 2012 | 8.205 | 8.217 | 7.965 | 8.057 | 2,145,929 | -0.15(-1.88%) |
Dec 11, 2012 | 8.143 | 8.451 | 8.125 | 8.211 | 2,793,725 | +0.06(+0.68%) |
Dec 10, 2012 | 7.983 | 8.162 | 7.946 | 8.156 | 1,782,500 | +0.17(+2.16%) |
Dec 07, 2012 | 8.051 | 8.088 | 7.959 | 7.983 | 1,285,443 | -0.02(-0.31%) |
Dec 06, 2012 | 8.156 | 8.205 | 7.952 | 8.008 | 1,216,199 | -0.20(-2.48%) |
Dec 05, 2012 | 8.057 | 8.273 | 8.051 | 8.211 | 1,826,715 | +0.15(+1.91%) |
Dec 04, 2012 | 8.125 | 8.168 | 8.014 | 8.057 | 2,010,874 | -0.12(-1.51%) |
Nov 30, 2012 | 8.125 | 8.211 | 8.082 | 8.180 | 2,150,426 | +0.06(+0.68%) |
Nov 29, 2012 | 7.971 | 8.217 | 7.971 | 8.125 | 2,496,882 | +0.20(+2.49%) |
Nov 28, 2012 | 7.792 | 7.946 | 7.694 | 7.928 | 1,827,087 | +0.08(+1.02%) |
Nov 27, 2012 | 7.903 | 7.971 | 7.848 | 7.848 | 1,417,834 | -0.09(-1.09%) |
Nov 26, 2012 | 8.002 | 8.032 | 7.841 | 7.934 | 1,319,768 | -0.12(-1.45%) |
Nov 23, 2012 | 8.026 | 8.217 | 7.885 | 8.051 | 1,811,776 | +0.31(+3.98%) |
Nov 21, 2012 | 7.718 | 7.866 | 7.675 | 7.743 | 1,396,291 | +0.02(+0.24%) |
Nov 20, 2012 | 7.829 | 7.860 | 7.626 | 7.724 | 1,687,353 | -0.08(-1.03%) |
Nov 19, 2012 | 7.626 | 7.823 | 7.577 | 7.805 | 3,226,906 | +0.54(+7.37%) |
Nov 16, 2012 | 7.250 | 7.281 | 7.065 | 7.269 | 2,393,344 | -0.01(-0.08%) |
Nov 15, 2012 | 7.343 | 7.509 | 7.213 | 7.275 | 2,851,744 | -0.14(-1.91%) |
Nov 14, 2012 | 7.570 | 7.657 | 7.195 | 7.416 | 4,601,527 | -0.15(-2.03%) |
Nov 13, 2012 | 7.607 | 7.743 | 7.534 | 7.570 | 2,779,490 | -0.17(-2.15%) |
Nov 12, 2012 | 7.805 | 8.020 | 7.706 | 7.737 | 2,892,854 | -0.17(-2.18%) |
Nov 09, 2012 | 8.852 | 8.870 | 7.835 | 7.909 | 7,962,152 | -1.34(-14.46%) |
Nov 08, 2012 | 9.406 | 9.498 | 9.234 | 9.246 | 1,713,250 | -0.20(-2.09%) |
Nov 07, 2012 | 9.862 | 9.862 | 9.258 | 9.443 | 2,494,497 | -0.52(-5.25%) |
Nov 06, 2012 | 9.973 | 10.00 | 9.924 | 9.967 | 881,321 | +0.04(+0.37%) |
Nov 05, 2012 | 9.899 | 9.973 | 9.880 | 9.930 | 1,193,270 | +0.02(+0.19%) |
Nov 02, 2012 | 10.05 | 10.07 | 9.894 | 9.911 | 866,053 | -0.07(-0.68%) |
Nov 01, 2012 | 9.936 | 10.06 | 9.859 | 9.979 | 1,000,140 | +0.07(+0.75%) |
Oct 31, 2012 | 9.837 | 9.954 | 9.751 | 9.905 | 1,127,585 | +0.07(+0.75%) |
Oct 26, 2012 | 9.862 | 9.831 | 9.831 | 9.831 | 977,783 | -0.06(-0.56%) |
Oct 25, 2012 | 9.806 | 9.905 | 9.757 | 9.887 | 945,295 | +0.17(+1.78%) |
Oct 24, 2012 | 9.967 | 10.01 | 9.689 | 9.714 | 1,579,325 | -0.20(-1.99%) |
Oct 23, 2012 | 10.07 | 10.09 | 9.862 | 9.911 | 1,985,570 | -0.41(-4.00%) |
Oct 19, 2012 | 10.50 | 10.55 | 10.21 | 10.32 | 1,282,903 | -0.25(-2.39%) |
Oct 18, 2012 | 10.45 | 10.59 | 10.42 | 10.58 | 1,627,201 | +0.04(+0.41%) |
Oct 17, 2012 | 10.15 | 10.55 | 10.09 | 10.53 | 2,621,122 | +0.46(+4.52%) |
Oct 16, 2012 | 10.05 | 10.12 | 9.954 | 10.08 | 1,291,282 | +0.06(+0.62%) |
Oct 15, 2012 | 10.03 | 10.13 | 9.893 | 10.02 | 1,025,938 | -0.04(-0.43%) |
Oct 12, 2012 | 10.23 | 10.30 | 10.04 | 10.06 | 1,045,039 | -0.13(-1.27%) |
Oct 11, 2012 | 10.01 | 10.24 | 9.979 | 10.19 | 1,661,387 | +0.31(+3.12%) |
Oct 10, 2012 | 9.991 | 10.08 | 9.862 | 9.880 | 1,559,548 | -0.13(-1.29%) |
Oct 09, 2012 | 10.10 | 10.16 | 9.939 | 10.01 | 1,728,598 | -0.06(-0.55%) |
Oct 08, 2012 | 10.13 | 10.15 | 9.997 | 10.07 | 1,098,714 | -0.13(-1.27%) |
Oct 05, 2012 | 10.43 | 10.47 | 10.16 | 10.19 | 1,573,203 | -0.23(-2.24%) |
Oct 04, 2012 | 10.37 | 10.47 | 10.32 | 10.43 | 1,321,883 | +0.13(+1.26%) |
Oct 03, 2012 | 10.35 | 10.39 | 10.22 | 10.30 | 1,534,810 | -0.06(-0.59%) |
Oct 02, 2012 | 10.49 | 10.50 | 10.32 | 10.36 | 1,655,768 | -0.05(-0.47%) |