Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.331 | 9.483 | 9.331 | 9.476 | 61,153 | +0.28(+3.09%) |
Dec 28, 2012 | 9.150 | 9.198 | 9.150 | 9.192 | 5,463 | +0.05(+0.52%) |
Dec 27, 2012 | 9.220 | 9.358 | 9.074 | 9.145 | 36,126 | -0.25(-2.64%) |
Dec 26, 2012 | 9.407 | 9.442 | 9.347 | 9.393 | 9,789 | +0.10(+1.12%) |
Dec 24, 2012 | 9.268 | 9.289 | 9.261 | 9.289 | 2,810 | +0.03(+0.30%) |
Dec 21, 2012 | 9.227 | 9.268 | 9.206 | 9.261 | 18,221 | -0.17(-1.77%) |
Dec 20, 2012 | 9.379 | 9.428 | 9.365 | 9.428 | 15,049 | +0.08(+0.89%) |
Dec 19, 2012 | 9.310 | 9.365 | 9.310 | 9.345 | 6,724 | +0.04(+0.45%) |
Dec 18, 2012 | 9.282 | 9.338 | 9.240 | 9.303 | 40,664 | -0.03(-0.37%) |
Dec 17, 2012 | 9.324 | 9.351 | 9.307 | 9.338 | 20,643 | +0.03(+0.37%) |
Dec 14, 2012 | 9.240 | 9.331 | 9.240 | 9.303 | 25,400 | +0.17(+1.90%) |
Dec 13, 2012 | 9.171 | 9.185 | 9.095 | 9.129 | 49,897 | -0.10(-1.05%) |
Dec 12, 2012 | 9.240 | 9.254 | 9.220 | 9.227 | 12,829 | +0.07(+0.82%) |
Dec 11, 2012 | 9.109 | 9.157 | 9.095 | 9.152 | 3,473 | -0.05(-0.51%) |
Dec 10, 2012 | 9.143 | 9.233 | 9.138 | 9.199 | 4,464 | +0.18(+2.00%) |
Dec 07, 2012 | 9.018 | 9.018 | 9.018 | 9.018 | 1,653 | +0.10(+1.09%) |
Dec 06, 2012 | 8.977 | 9.011 | 8.921 | 8.921 | 1,783 | -0.01(-0.16%) |
Dec 05, 2012 | 8.873 | 9.005 | 8.873 | 8.935 | 7,332 | +0.26(+2.96%) |
Dec 03, 2012 | 8.679 | 8.679 | 8.679 | 8.679 | 144 | -0.07(-0.79%) |
Nov 30, 2012 | 8.748 | 8.748 | 8.748 | 8.748 | 576 | +0.09(+1.04%) |
Nov 29, 2012 | 8.616 | 8.672 | 8.616 | 8.658 | 18,171 | +0.15(+1.79%) |
Nov 28, 2012 | 8.498 | 8.547 | 8.491 | 8.505 | 15,954 | -0.09(-1.05%) |
Nov 27, 2012 | 8.630 | 8.630 | 8.568 | 8.595 | 87,595 | +0.03(+0.32%) |
Nov 26, 2012 | 8.568 | 8.568 | 8.568 | 8.568 | 2,398 | -0.08(-0.88%) |
Nov 23, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 1,082 | +0.23(+2.72%) |
Nov 21, 2012 | 8.408 | 8.415 | 8.388 | 8.415 | 3,096 | +0.14(+1.64%) |
Nov 20, 2012 | 8.276 | 8.311 | 8.276 | 8.279 | 14,534 | -0.09(-1.04%) |
Nov 19, 2012 | 8.276 | 8.371 | 8.276 | 8.366 | 4,497 | +0.21(+2.55%) |
Nov 16, 2012 | 8.144 | 8.207 | 8.124 | 8.158 | 40,214 | +0.02(+0.27%) |
Nov 15, 2012 | 8.136 | 8.136 | 8.136 | 8.136 | 720 | -0.07(-0.80%) |
Nov 14, 2012 | 8.200 | 8.202 | 8.200 | 8.202 | 432 | +0.02(+0.28%) |
Nov 13, 2012 | 8.179 | 8.179 | 8.179 | 8.179 | 288 | -0.16(-1.91%) |
Nov 09, 2012 | 8.339 | 8.339 | 8.339 | 8.339 | 0 | -0.06(-0.66%) |
Nov 08, 2012 | 8.394 | 8.394 | 8.394 | 8.394 | 288 | -0.05(-0.58%) |
Nov 07, 2012 | 8.484 | 8.484 | 8.401 | 8.443 | 3,129 | -0.16(-1.85%) |
Nov 06, 2012 | 8.602 | 8.630 | 8.595 | 8.602 | 56,074 | -0.02(-0.21%) |
Nov 05, 2012 | 8.620 | 8.620 | 8.620 | 8.620 | 2,335 | +0.07(+0.86%) |
Nov 02, 2012 | 8.672 | 8.672 | 8.547 | 8.547 | 1,386 | -0.00(-0.00%) |
Nov 01, 2012 | 8.526 | 8.561 | 8.526 | 8.547 | 3,099 | +0.22(+2.67%) |
Oct 31, 2012 | 8.325 | 8.325 | 8.325 | 8.325 | 360 | +0.04(+0.50%) |
Oct 26, 2012 | 8.290 | 8.283 | 8.283 | 8.283 | 2,018 | -0.08(-0.91%) |
Oct 25, 2012 | 8.373 | 8.401 | 8.359 | 8.359 | 32,609 | +0.03(+0.33%) |
Oct 24, 2012 | 8.332 | 8.332 | 8.332 | 8.332 | 1,441 | +0.10(+1.18%) |
Oct 23, 2012 | 8.235 | 8.235 | 8.235 | 8.235 | 1,801 | -0.03(-0.42%) |
Oct 18, 2012 | 8.269 | 8.269 | 8.269 | 8.269 | 0 | -0.03(-0.33%) |
Oct 17, 2012 | 8.172 | 8.297 | 8.172 | 8.297 | 5,007 | +0.09(+1.10%) |
Oct 16, 2012 | 8.207 | 8.214 | 8.207 | 8.207 | 1,225 | +0.08(+1.03%) |
Oct 15, 2012 | 8.054 | 8.124 | 8.047 | 8.124 | 4,346 | +0.08(+0.95%) |
Oct 12, 2012 | 8.047 | 8.047 | 8.047 | 8.047 | 576 | +0.05(+0.61%) |
Oct 11, 2012 | 7.999 | 7.999 | 7.999 | 7.999 | 360 | +0.28(+3.69%) |
Oct 08, 2012 | 7.721 | 7.714 | 7.714 | 7.714 | 2,450 | -0.21(-2.63%) |
Oct 05, 2012 | 7.922 | 7.922 | 7.922 | 7.922 | 720 | +0.17(+2.15%) |
Oct 04, 2012 | 7.714 | 7.756 | 7.714 | 7.756 | 720 | +0.04(+0.54%) |
Oct 03, 2012 | 7.700 | 7.714 | 7.700 | 7.714 | 432 | +0.03(+0.38%) |
Oct 02, 2012 | 7.721 | 7.735 | 7.685 | 7.685 | 1,297 | -0.04(-0.56%) |