Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.600 | 10.18 | 10.18 | 10.18 | 318,310 | +0.57(+5.93%) |
Dec 28, 2012 | 9.730 | 9.940 | 9.610 | 9.610 | 57,215 | -0.20(-2.04%) |
Dec 27, 2012 | 10.04 | 10.04 | 9.690 | 9.810 | 56,889 | -0.24(-2.39%) |
Dec 26, 2012 | 10.07 | 10.18 | 9.910 | 10.05 | 93,895 | -0.01(-0.10%) |
Dec 24, 2012 | 10.03 | 10.27 | 9.860 | 10.06 | 52,588 | +0.01(+0.10%) |
Dec 21, 2012 | 9.890 | 10.06 | 9.840 | 10.05 | 409,743 | +0.04(+0.40%) |
Dec 20, 2012 | 10.02 | 10.08 | 9.910 | 10.01 | 190,441 | -0.03(-0.30%) |
Dec 19, 2012 | 9.930 | 10.14 | 9.820 | 10.04 | 182,131 | +0.08(+0.80%) |
Dec 18, 2012 | 9.470 | 9.980 | 9.350 | 9.960 | 187,254 | +0.54(+5.73%) |
Dec 17, 2012 | 9.150 | 9.440 | 9.100 | 9.420 | 115,604 | +0.30(+3.28%) |
Dec 14, 2012 | 9.240 | 9.300 | 9.010 | 9.120 | 121,372 | -0.18(-1.93%) |
Dec 13, 2012 | 9.440 | 9.520 | 9.255 | 9.300 | 142,836 | -0.14(-1.49%) |
Dec 12, 2012 | 9.440 | 9.660 | 9.420 | 9.440 | 163,271 | +0.03(+0.32%) |
Dec 11, 2012 | 9.210 | 9.510 | 9.130 | 9.410 | 203,159 | +0.23(+2.50%) |
Dec 10, 2012 | 9.160 | 9.210 | 9.101 | 9.181 | 116,270 | +0.02(+0.22%) |
Dec 07, 2012 | 9.230 | 9.230 | 9.080 | 9.160 | 150,697 | +0.01(+0.11%) |
Dec 06, 2012 | 9.000 | 9.200 | 9.000 | 9.150 | 70,660 | +0.13(+1.44%) |
Dec 05, 2012 | 9.110 | 9.150 | 9.000 | 9.020 | 89,064 | -0.05(-0.55%) |
Dec 04, 2012 | 8.790 | 9.110 | 8.500 | 9.070 | 104,876 | -0.26(-2.79%) |
Nov 30, 2012 | 9.380 | 9.420 | 9.230 | 9.330 | 412,826 | +0.00(+0.00%) |
Nov 29, 2012 | 9.020 | 9.460 | 9.020 | 9.330 | 183,722 | +0.38(+4.25%) |
Nov 28, 2012 | 8.800 | 8.970 | 8.650 | 8.950 | 133,727 | +0.08(+0.90%) |
Nov 27, 2012 | 8.800 | 8.980 | 8.710 | 8.870 | 133,024 | +0.07(+0.80%) |
Nov 26, 2012 | 8.590 | 9.020 | 8.590 | 8.800 | 208,350 | +0.16(+1.85%) |
Nov 23, 2012 | 8.480 | 8.690 | 8.460 | 8.640 | 73,973 | +0.20(+2.37%) |
Nov 21, 2012 | 8.310 | 8.460 | 8.170 | 8.440 | 100,480 | +0.13(+1.56%) |
Nov 20, 2012 | 8.380 | 8.440 | 8.200 | 8.310 | 127,233 | -0.11(-1.31%) |
Nov 19, 2012 | 8.180 | 8.500 | 8.160 | 8.420 | 185,990 | +0.32(+3.95%) |
Nov 16, 2012 | 8.200 | 8.200 | 7.880 | 8.100 | 343,133 | -0.13(-1.58%) |
Nov 15, 2012 | 7.990 | 8.250 | 7.990 | 8.230 | 563,299 | +0.27(+3.39%) |
Nov 14, 2012 | 8.000 | 8.120 | 7.900 | 7.960 | 213,691 | -0.01(-0.13%) |
Nov 13, 2012 | 7.980 | 8.080 | 7.920 | 7.970 | 193,034 | +0.00(+0.00%) |
Nov 12, 2012 | 8.140 | 8.140 | 7.920 | 7.970 | 157,531 | -0.13(-1.60%) |
Nov 09, 2012 | 7.890 | 8.120 | 7.880 | 8.100 | 165,829 | +0.20(+2.53%) |
Nov 08, 2012 | 7.960 | 8.030 | 7.880 | 7.900 | 139,394 | -0.10(-1.25%) |
Nov 07, 2012 | 8.050 | 8.090 | 7.850 | 8.000 | 199,681 | -0.18(-2.20%) |
Nov 06, 2012 | 8.110 | 8.239 | 7.950 | 8.180 | 176,587 | +0.16(+2.00%) |
Nov 05, 2012 | 8.000 | 8.150 | 7.970 | 8.020 | 145,591 | +0.03(+0.37%) |
Nov 02, 2012 | 8.010 | 8.060 | 7.900 | 7.990 | 307,793 | -0.00(-0.01%) |
Nov 01, 2012 | 7.940 | 8.040 | 7.907 | 7.992 | 228,178 | +0.09(+1.15%) |
Oct 31, 2012 | 7.980 | 8.150 | 7.880 | 7.901 | 302,236 | -0.05(-0.62%) |
Oct 26, 2012 | 8.220 | 7.950 | 7.950 | 7.950 | 412,000 | -0.24(-2.93%) |
Oct 25, 2012 | 8.150 | 8.300 | 8.050 | 8.190 | 424,865 | +0.13(+1.68%) |
Oct 24, 2012 | 9.110 | 9.110 | 7.970 | 8.055 | 994,482 | -1.05(-11.58%) |
Oct 23, 2012 | 9.160 | 9.360 | 8.930 | 9.110 | 414,469 | +0.20(+2.24%) |
Oct 19, 2012 | 9.050 | 9.110 | 8.810 | 8.910 | 170,912 | -0.19(-2.09%) |
Oct 18, 2012 | 9.230 | 9.230 | 9.030 | 9.100 | 127,781 | -0.11(-1.19%) |
Oct 17, 2012 | 9.250 | 9.370 | 9.080 | 9.210 | 231,589 | -0.03(-0.32%) |
Oct 16, 2012 | 9.300 | 9.480 | 9.170 | 9.240 | 209,964 | -0.01(-0.11%) |
Oct 15, 2012 | 8.850 | 9.440 | 8.810 | 9.250 | 420,063 | +0.46(+5.23%) |
Oct 12, 2012 | 9.250 | 9.270 | 8.790 | 8.790 | 362,892 | -0.47(-5.08%) |
Oct 11, 2012 | 9.120 | 9.380 | 9.030 | 9.260 | 310,603 | +0.24(+2.66%) |
Oct 10, 2012 | 9.300 | 9.330 | 8.860 | 9.020 | 766,536 | -0.29(-3.11%) |
Oct 09, 2012 | 10.21 | 10.67 | 9.065 | 9.310 | 780,110 | -1.33(-12.50%) |
Oct 08, 2012 | 10.96 | 10.98 | 10.59 | 10.64 | 268,083 | -0.35(-3.18%) |
Oct 05, 2012 | 11.11 | 11.27 | 10.95 | 10.99 | 194,233 | -0.05(-0.45%) |
Oct 04, 2012 | 11.45 | 11.45 | 11.00 | 11.04 | 306,598 | -0.39(-3.41%) |
Oct 03, 2012 | 11.90 | 11.90 | 11.40 | 11.43 | 206,076 | -0.42(-3.54%) |
Oct 02, 2012 | 12.15 | 12.39 | 11.82 | 11.85 | 183,155 | -0.27(-2.23%) |