Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.588 | 9.835 | 9.532 | 9.814 | 359,719 | +0.22(+2.28%) |
Dec 28, 2012 | 9.602 | 9.764 | 9.567 | 9.595 | 328,283 | -0.08(-0.80%) |
Dec 27, 2012 | 9.757 | 9.807 | 9.496 | 9.673 | 325,315 | -0.11(-1.15%) |
Dec 26, 2012 | 9.884 | 9.926 | 9.757 | 9.785 | 159,618 | -0.10(-1.00%) |
Dec 24, 2012 | 9.934 | 10.05 | 9.867 | 9.884 | 238,607 | -0.09(-0.92%) |
Dec 21, 2012 | 9.870 | 9.990 | 9.828 | 9.976 | 502,872 | +0.01(+0.07%) |
Dec 20, 2012 | 9.997 | 10.10 | 9.842 | 9.969 | 430,084 | -0.06(-0.63%) |
Dec 19, 2012 | 10.05 | 10.13 | 9.958 | 10.03 | 251,459 | -0.03(-0.28%) |
Dec 18, 2012 | 9.997 | 10.07 | 9.905 | 10.06 | 312,378 | +0.07(+0.71%) |
Dec 17, 2012 | 9.997 | 10.10 | 9.884 | 9.990 | 307,901 | +0.05(+0.50%) |
Dec 14, 2012 | 10.05 | 10.09 | 9.919 | 9.941 | 574,335 | -0.12(-1.19%) |
Dec 13, 2012 | 10.17 | 10.28 | 9.990 | 10.06 | 571,005 | -0.11(-1.04%) |
Dec 12, 2012 | 10.30 | 10.33 | 10.07 | 10.17 | 924,528 | -0.08(-0.83%) |
Dec 11, 2012 | 10.38 | 10.41 | 10.10 | 10.25 | 797,707 | -0.08(-0.82%) |
Dec 10, 2012 | 10.07 | 10.39 | 9.991 | 10.34 | 788,046 | +0.27(+2.66%) |
Dec 07, 2012 | 10.12 | 10.25 | 9.983 | 10.07 | 847,928 | -0.01(-0.14%) |
Dec 06, 2012 | 9.807 | 10.10 | 9.764 | 10.08 | 1,497,557 | +0.25(+2.51%) |
Dec 05, 2012 | 9.905 | 9.962 | 9.757 | 9.835 | 698,361 | -0.10(-0.99%) |
Dec 04, 2012 | 9.835 | 9.962 | 9.835 | 9.934 | 416,479 | +0.06(+0.57%) |
Nov 30, 2012 | 9.905 | 9.926 | 9.715 | 9.877 | 671,712 | -0.02(-0.21%) |
Nov 29, 2012 | 9.898 | 9.926 | 9.828 | 9.898 | 376,450 | +0.03(+0.29%) |
Nov 28, 2012 | 9.863 | 9.904 | 9.750 | 9.870 | 609,571 | -0.04(-0.43%) |
Nov 27, 2012 | 10.02 | 10.02 | 9.863 | 9.912 | 626,509 | -0.09(-0.92%) |
Nov 26, 2012 | 9.934 | 10.10 | 9.905 | 10.00 | 564,732 | +0.04(+0.35%) |
Nov 23, 2012 | 9.793 | 10.02 | 9.785 | 9.969 | 109,870 | +0.18(+1.87%) |
Nov 21, 2012 | 9.771 | 9.870 | 9.729 | 9.785 | 207,282 | -0.01(-0.07%) |
Nov 20, 2012 | 9.729 | 9.849 | 9.695 | 9.793 | 362,780 | +0.08(+0.87%) |
Nov 19, 2012 | 9.687 | 9.863 | 9.652 | 9.708 | 555,384 | +0.08(+0.88%) |
Nov 16, 2012 | 9.489 | 9.630 | 9.440 | 9.623 | 356,260 | +0.14(+1.49%) |
Nov 15, 2012 | 9.560 | 9.743 | 9.461 | 9.482 | 315,210 | -0.13(-1.32%) |
Nov 14, 2012 | 9.785 | 9.905 | 9.539 | 9.609 | 843,212 | -0.18(-1.80%) |
Nov 13, 2012 | 9.623 | 9.870 | 9.532 | 9.785 | 668,790 | +0.14(+1.46%) |
Nov 12, 2012 | 9.708 | 9.842 | 9.630 | 9.644 | 394,037 | -0.07(-0.73%) |
Nov 09, 2012 | 9.687 | 9.793 | 9.609 | 9.715 | 878,029 | +0.04(+0.36%) |
Nov 08, 2012 | 9.560 | 9.754 | 9.461 | 9.680 | 557,080 | +0.06(+0.59%) |
Nov 07, 2012 | 9.870 | 10.00 | 9.560 | 9.623 | 792,768 | -0.37(-3.74%) |
Nov 06, 2012 | 9.962 | 10.02 | 9.835 | 9.997 | 993,882 | +0.04(+0.35%) |
Nov 05, 2012 | 9.919 | 10.10 | 9.870 | 9.962 | 516,455 | +0.00(+0.00%) |
Nov 02, 2012 | 10.07 | 10.07 | 9.863 | 9.962 | 701,125 | -0.06(-0.56%) |
Nov 01, 2012 | 9.595 | 10.03 | 9.491 | 10.02 | 1,368,500 | +0.59(+6.20%) |
Oct 31, 2012 | 8.911 | 9.595 | 8.869 | 9.433 | 1,210,699 | +0.59(+6.61%) |
Oct 26, 2012 | 8.721 | 8.848 | 8.848 | 8.848 | 527,231 | +0.13(+1.54%) |
Oct 25, 2012 | 8.721 | 8.834 | 8.594 | 8.714 | 584,267 | +0.06(+0.65%) |
Oct 24, 2012 | 8.784 | 9.052 | 8.608 | 8.657 | 615,816 | +0.01(+0.16%) |
Oct 23, 2012 | 8.728 | 8.742 | 8.545 | 8.643 | 510,195 | -0.06(-0.73%) |
Oct 19, 2012 | 8.968 | 9.003 | 8.693 | 8.707 | 1,267,063 | -0.23(-2.53%) |
Oct 18, 2012 | 9.073 | 9.073 | 8.932 | 8.932 | 504,821 | -0.15(-1.63%) |
Oct 17, 2012 | 9.137 | 9.236 | 9.073 | 9.080 | 397,325 | -0.06(-0.69%) |
Oct 16, 2012 | 9.130 | 9.278 | 8.932 | 9.144 | 753,245 | +0.16(+1.81%) |
Oct 15, 2012 | 8.947 | 9.080 | 8.891 | 8.982 | 596,351 | +0.04(+0.39%) |
Oct 12, 2012 | 8.982 | 9.017 | 8.876 | 8.947 | 328,161 | -0.02(-0.24%) |
Oct 11, 2012 | 8.883 | 9.024 | 8.883 | 8.968 | 578,948 | +0.13(+1.44%) |
Oct 10, 2012 | 8.848 | 9.116 | 8.784 | 8.841 | 1,571,457 | -0.33(-3.61%) |
Oct 09, 2012 | 9.250 | 9.278 | 9.066 | 9.172 | 270,368 | -0.11(-1.21%) |
Oct 08, 2012 | 9.264 | 9.334 | 9.095 | 9.285 | 412,004 | -0.01(-0.08%) |
Oct 05, 2012 | 9.320 | 9.433 | 9.243 | 9.292 | 601,138 | -0.02(-0.23%) |
Oct 04, 2012 | 9.243 | 9.348 | 9.095 | 9.313 | 2,073,632 | -0.42(-4.34%) |
Oct 03, 2012 | 9.771 | 9.814 | 9.595 | 9.736 | 679,413 | -0.04(-0.43%) |
Oct 02, 2012 | 9.785 | 9.849 | 9.736 | 9.778 | 757,544 | +0.02(+0.22%) |