Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.680 | 9.750 | 9.560 | 9.750 | 7,114 | +0.20(+2.09%) |
Dec 28, 2012 | 9.530 | 9.620 | 9.530 | 9.550 | 845 | +0.20(+2.14%) |
Dec 27, 2012 | 9.350 | 9.350 | 9.350 | 9.350 | 1,521 | +0.48(+5.41%) |
Dec 26, 2012 | 8.940 | 8.980 | 8.870 | 8.870 | 1,883 | -0.11(-1.22%) |
Dec 24, 2012 | 8.980 | 8.980 | 8.980 | 8.980 | 2,400 | -0.08(-0.88%) |
Dec 21, 2012 | 9.108 | 9.180 | 9.060 | 9.060 | 28,544 | -0.33(-3.51%) |
Dec 20, 2012 | 9.390 | 9.390 | 9.390 | 9.390 | 4,900 | -0.28(-2.90%) |
Dec 19, 2012 | 9.730 | 9.740 | 9.670 | 9.670 | 7,801 | -0.04(-0.41%) |
Dec 18, 2012 | 9.690 | 9.710 | 9.680 | 9.710 | 8,825 | +0.28(+2.97%) |
Dec 17, 2012 | 9.390 | 9.430 | 9.380 | 9.430 | 5,498 | +0.39(+4.31%) |
Dec 14, 2012 | 9.040 | 9.040 | 8.960 | 9.040 | 2,475 | +0.12(+1.35%) |
Dec 13, 2012 | 8.920 | 8.920 | 8.920 | 8.920 | 100 | -0.07(-0.78%) |
Dec 12, 2012 | 8.980 | 8.990 | 8.980 | 8.990 | 7,000 | +0.15(+1.70%) |
Dec 11, 2012 | 8.820 | 8.870 | 8.820 | 8.840 | 7,443 | +0.36(+4.25%) |
Dec 10, 2012 | 8.480 | 8.500 | 8.480 | 8.480 | 18,992 | +0.66(+8.44%) |
Dec 06, 2012 | 7.820 | 7.820 | 7.820 | 7.820 | 0 | -0.01(-0.13%) |
Dec 05, 2012 | 7.840 | 7.870 | 7.830 | 7.830 | 3,515 | +0.13(+1.69%) |
Dec 04, 2012 | 7.740 | 7.740 | 7.700 | 7.700 | 1,323 | -0.47(-5.75%) |
Nov 30, 2012 | 8.070 | 8.180 | 8.070 | 8.170 | 5,194 | +0.12(+1.49%) |
Nov 29, 2012 | 8.010 | 8.200 | 8.010 | 8.050 | 6,911 | +0.12(+1.45%) |
Nov 28, 2012 | 7.810 | 7.935 | 7.810 | 7.935 | 312 | -0.02(-0.19%) |
Nov 27, 2012 | 7.980 | 7.982 | 7.950 | 7.950 | 2,075 | +0.10(+1.27%) |
Nov 26, 2012 | 7.950 | 7.950 | 7.850 | 7.850 | 1,102 | +0.10(+1.29%) |
Nov 24, 2012 | 7.640 | 7.750 | 7.640 | 7.750 | 450 | +0.00(+0.00%) |
Nov 23, 2012 | 7.640 | 7.750 | 7.640 | 7.750 | 450 | -0.38(-4.67%) |
Nov 21, 2012 | 8.130 | 8.130 | 8.130 | 8.130 | 100 | -0.14(-1.69%) |
Nov 20, 2012 | 8.260 | 8.270 | 8.260 | 8.270 | 400 | +0.18(+2.22%) |
Nov 19, 2012 | 8.070 | 8.090 | 8.070 | 8.090 | 900 | +0.11(+1.38%) |
Nov 16, 2012 | 7.980 | 8.030 | 7.980 | 7.980 | 500 | -0.13(-1.60%) |
Nov 15, 2012 | 8.110 | 8.170 | 8.110 | 8.110 | 2,347 | -0.03(-0.37%) |
Nov 14, 2012 | 8.270 | 8.270 | 8.140 | 8.140 | 1,216 | -0.16(-1.93%) |
Nov 13, 2012 | 8.340 | 8.400 | 8.260 | 8.300 | 14,219 | +0.18(+2.22%) |
Nov 09, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.01(+0.12%) |
Nov 08, 2012 | 8.160 | 8.160 | 8.110 | 8.110 | 2,209 | -0.17(-2.05%) |
Nov 07, 2012 | 8.280 | 8.280 | 8.280 | 8.280 | 400 | -0.22(-2.59%) |
Nov 06, 2012 | 8.440 | 8.610 | 8.440 | 8.500 | 4,998 | +0.07(+0.83%) |
Nov 05, 2012 | 8.420 | 8.430 | 8.420 | 8.430 | 614 | +0.11(+1.32%) |
Nov 02, 2012 | 8.270 | 8.320 | 8.270 | 8.320 | 3,148 | -0.18(-2.12%) |
Oct 26, 2012 | 8.500 | 8.500 | 8.500 | 0 | -0.27(-3.08%) | |
Oct 24, 2012 | 8.770 | 8.770 | 8.770 | 0 | +0.27(+3.18%) | |
Oct 23, 2012 | 8.500 | 8.500 | 8.480 | 8.500 | 1,120 | -0.09(-1.05%) |
Oct 19, 2012 | 8.650 | 8.650 | 8.590 | 8.590 | 1,800 | -0.06(-0.69%) |
Oct 18, 2012 | 8.600 | 8.710 | 8.600 | 8.650 | 6,816 | +0.20(+2.37%) |
Oct 17, 2012 | 8.390 | 8.450 | 8.390 | 8.450 | 3,700 | +0.53(+6.69%) |
Oct 16, 2012 | 7.920 | 7.920 | 7.920 | 7.920 | 2,000 | +0.29(+3.77%) |
Oct 15, 2012 | 7.680 | 7.680 | 7.632 | 7.632 | 830 | -0.20(-2.53%) |
Oct 12, 2012 | 7.830 | 7.830 | 7.830 | 7.830 | 1,000 | +0.03(+0.38%) |
Oct 10, 2012 | 7.800 | 7.800 | 7.800 | 0 | -0.15(-1.89%) | |
Oct 09, 2012 | 8.060 | 8.060 | 7.950 | 7.950 | 4,758 | +0.56(+7.58%) |
Oct 06, 2012 | 7.390 | 7.390 | 7.390 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 7.390 | 7.390 | 7.390 | 7.390 | 400 | +0.24(+3.36%) |
Oct 04, 2012 | 7.100 | 7.150 | 7.080 | 7.150 | 6,380 | -0.11(-1.52%) |
Oct 03, 2012 | 7.200 | 7.260 | 7.200 | 7.260 | 570 | -0.02(-0.27%) |
Oct 02, 2012 | 7.280 | 7.280 | 7.280 | 7.280 | 908 | +0.07(+0.97%) |