Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.520 | 8.690 | 8.480 | 8.680 | 19,295,880 | +0.18(+2.12%) |
Dec 28, 2012 | 8.570 | 8.600 | 8.490 | 8.500 | 10,058,185 | -0.12(-1.39%) |
Dec 27, 2012 | 8.750 | 8.760 | 8.530 | 8.620 | 16,431,913 | -0.11(-1.26%) |
Dec 26, 2012 | 8.640 | 8.800 | 8.640 | 8.730 | 14,434,992 | +0.11(+1.28%) |
Dec 24, 2012 | 8.530 | 8.640 | 8.520 | 8.620 | 8,064,225 | +0.05(+0.58%) |
Dec 21, 2012 | 8.650 | 8.660 | 8.510 | 8.570 | 19,082,208 | -0.13(-1.49%) |
Dec 20, 2012 | 8.630 | 8.700 | 8.600 | 8.700 | 14,893,010 | +0.06(+0.69%) |
Dec 19, 2012 | 8.840 | 8.850 | 8.620 | 8.640 | 27,418,132 | -0.27(-3.03%) |
Dec 18, 2012 | 8.750 | 8.910 | 8.750 | 8.910 | 18,645,236 | +0.16(+1.83%) |
Dec 17, 2012 | 8.770 | 8.790 | 8.620 | 8.750 | 16,365,594 | +0.01(+0.11%) |
Dec 14, 2012 | 8.600 | 8.750 | 8.590 | 8.740 | 13,289,514 | +0.15(+1.75%) |
Dec 13, 2012 | 8.640 | 8.710 | 8.560 | 8.590 | 12,191,630 | -0.06(-0.69%) |
Dec 12, 2012 | 8.710 | 8.720 | 8.610 | 8.650 | 14,378,400 | -0.03(-0.35%) |
Dec 11, 2012 | 8.580 | 8.720 | 8.550 | 8.680 | 17,204,774 | +0.11(+1.28%) |
Dec 10, 2012 | 8.460 | 8.600 | 8.460 | 8.570 | 11,892,740 | +0.07(+0.82%) |
Dec 07, 2012 | 8.570 | 8.590 | 8.450 | 8.500 | 12,167,458 | -0.07(-0.82%) |
Dec 06, 2012 | 8.560 | 8.600 | 8.480 | 8.570 | 11,909,003 | +0.00(+0.00%) |
Dec 05, 2012 | 8.440 | 8.620 | 8.430 | 8.570 | 17,286,200 | +0.15(+1.78%) |
Dec 04, 2012 | 8.370 | 8.490 | 8.350 | 8.420 | 11,000,503 | +0.01(+0.12%) |
Nov 30, 2012 | 8.410 | 8.450 | 8.320 | 8.410 | 12,218,448 | +0.01(+0.12%) |
Nov 29, 2012 | 8.460 | 8.500 | 8.350 | 8.400 | 13,496,528 | +0.00(+0.00%) |
Nov 28, 2012 | 8.210 | 8.410 | 8.160 | 8.400 | 17,479,764 | +0.12(+1.45%) |
Nov 27, 2012 | 8.300 | 8.420 | 8.275 | 8.280 | 10,802,856 | -0.03(-0.30%) |
Nov 26, 2012 | 8.330 | 8.350 | 8.250 | 8.305 | 11,997,314 | -0.04(-0.54%) |
Nov 23, 2012 | 8.330 | 8.350 | 8.260 | 8.350 | 7,821,321 | +0.08(+0.97%) |
Nov 21, 2012 | 8.270 | 8.320 | 8.220 | 8.270 | 8,610,948 | +0.02(+0.24%) |
Nov 20, 2012 | 8.300 | 8.310 | 8.140 | 8.250 | 14,129,702 | -0.09(-1.08%) |
Nov 19, 2012 | 8.270 | 8.350 | 8.210 | 8.340 | 14,606,496 | +0.16(+1.96%) |
Nov 16, 2012 | 8.090 | 8.200 | 7.980 | 8.180 | 22,921,152 | +0.13(+1.61%) |
Nov 15, 2012 | 8.110 | 8.190 | 8.020 | 8.050 | 14,809,211 | -0.08(-0.98%) |
Nov 14, 2012 | 8.330 | 8.360 | 8.100 | 8.130 | 14,164,533 | -0.18(-2.17%) |
Nov 13, 2012 | 8.360 | 8.440 | 8.300 | 8.310 | 11,116,768 | -0.12(-1.42%) |
Nov 12, 2012 | 8.430 | 8.480 | 8.380 | 8.430 | 8,582,945 | +0.00(+0.00%) |
Nov 09, 2012 | 8.340 | 8.570 | 8.320 | 8.430 | 18,237,532 | +0.04(+0.48%) |
Nov 08, 2012 | 8.490 | 8.560 | 8.300 | 8.390 | 18,583,340 | -0.09(-1.06%) |
Nov 07, 2012 | 8.610 | 8.630 | 8.470 | 8.480 | 24,737,238 | -0.26(-2.97%) |
Nov 06, 2012 | 8.670 | 8.800 | 8.620 | 8.740 | 19,837,832 | +0.13(+1.51%) |
Nov 05, 2012 | 8.600 | 8.700 | 8.590 | 8.610 | 16,650,445 | -0.04(-0.46%) |
Nov 02, 2012 | 8.810 | 8.820 | 8.620 | 8.650 | 13,639,358 | -0.10(-1.14%) |
Nov 01, 2012 | 8.620 | 8.810 | 8.590 | 8.750 | 17,904,476 | +0.18(+2.10%) |
Oct 31, 2012 | 8.670 | 8.710 | 8.560 | 8.570 | 16,054,701 | -0.08(-0.92%) |
Oct 26, 2012 | 8.650 | 8.650 | 8.650 | 0 | -0.08(-0.92%) | |
Oct 25, 2012 | 8.760 | 8.810 | 8.650 | 8.730 | 12,167,441 | +0.03(+0.34%) |
Oct 24, 2012 | 8.850 | 8.915 | 8.680 | 8.700 | 20,239,672 | -0.08(-0.91%) |
Oct 23, 2012 | 8.930 | 8.940 | 8.780 | 8.780 | 23,421,628 | -0.23(-2.55%) |
Oct 19, 2012 | 9.180 | 9.200 | 8.650 | 9.010 | 15,828,589 | -0.20(-2.17%) |
Oct 18, 2012 | 9.110 | 9.269 | 9.070 | 9.210 | 15,727,398 | +0.03(+0.33%) |
Oct 17, 2012 | 9.020 | 9.220 | 8.970 | 9.180 | 16,389,741 | +0.24(+2.68%) |
Oct 16, 2012 | 8.830 | 8.970 | 8.810 | 8.940 | 16,729,225 | +0.14(+1.59%) |
Oct 15, 2012 | 8.720 | 8.812 | 8.630 | 8.800 | 14,607,263 | +0.11(+1.27%) |
Oct 12, 2012 | 8.780 | 8.860 | 8.660 | 8.690 | 15,400,097 | -0.08(-0.91%) |
Oct 11, 2012 | 8.780 | 8.880 | 8.710 | 8.770 | 15,562,606 | +0.06(+0.69%) |
Oct 10, 2012 | 9.050 | 9.060 | 8.660 | 8.710 | 48,140,192 | -0.42(-4.60%) |
Oct 09, 2012 | 9.190 | 9.250 | 9.090 | 9.130 | 32,024,172 | +0.01(+0.11%) |
Oct 08, 2012 | 9.020 | 9.220 | 9.000 | 9.120 | 14,251,378 | +0.03(+0.33%) |
Oct 05, 2012 | 9.210 | 9.340 | 9.030 | 9.090 | 19,292,836 | +0.02(+0.22%) |
Oct 04, 2012 | 8.840 | 9.110 | 8.810 | 9.070 | 24,414,060 | +0.29(+3.30%) |
Oct 03, 2012 | 8.870 | 8.900 | 8.720 | 8.780 | 14,563,186 | -0.07(-0.79%) |
Oct 02, 2012 | 8.970 | 8.990 | 8.790 | 8.850 | 13,679,217 | -0.06(-0.67%) |