Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.771 | 8.936 | 8.747 | 8.884 | 1,191,580 | +0.09(+0.99%) |
Dec 28, 2012 | 8.828 | 8.879 | 8.788 | 8.797 | 782,834 | -0.08(-0.92%) |
Dec 27, 2012 | 8.906 | 8.990 | 8.772 | 8.879 | 484,045 | -0.04(-0.46%) |
Dec 26, 2012 | 9.030 | 9.075 | 8.895 | 8.920 | 210,543 | -0.11(-1.21%) |
Dec 24, 2012 | 9.000 | 9.051 | 8.957 | 9.030 | 206,493 | +0.01(+0.11%) |
Dec 21, 2012 | 8.873 | 9.033 | 8.828 | 9.020 | 828,079 | -0.04(-0.40%) |
Dec 20, 2012 | 9.000 | 9.068 | 8.950 | 9.057 | 413,212 | +0.07(+0.72%) |
Dec 19, 2012 | 9.054 | 9.162 | 8.966 | 8.992 | 705,100 | -0.06(-0.68%) |
Dec 18, 2012 | 8.861 | 9.124 | 8.861 | 9.054 | 649,111 | +0.20(+2.24%) |
Dec 17, 2012 | 8.865 | 8.933 | 8.804 | 8.855 | 562,068 | -0.00(-0.05%) |
Dec 14, 2012 | 8.922 | 8.930 | 8.803 | 8.860 | 871,764 | -0.06(-0.69%) |
Dec 13, 2012 | 8.928 | 9.051 | 8.889 | 8.922 | 1,458,220 | -0.04(-0.43%) |
Dec 12, 2012 | 8.890 | 9.060 | 8.890 | 8.960 | 2,999,142 | +0.07(+0.82%) |
Dec 11, 2012 | 8.841 | 8.909 | 8.831 | 8.887 | 2,012,847 | +0.06(+0.72%) |
Dec 10, 2012 | 8.784 | 8.882 | 8.744 | 8.823 | 1,717,210 | -0.10(-1.09%) |
Dec 04, 2012 | 8.997 | 9.027 | 8.850 | 8.920 | 1,648,729 | -0.21(-2.26%) |
Nov 30, 2012 | 9.157 | 9.157 | 9.016 | 9.127 | 1,377,680 | -0.04(-0.49%) |
Nov 29, 2012 | 9.033 | 9.334 | 9.019 | 9.171 | 2,540,534 | +0.19(+2.11%) |
Nov 28, 2012 | 8.990 | 8.995 | 8.819 | 8.982 | 1,054,216 | -0.03(-0.28%) |
Nov 27, 2012 | 8.997 | 9.208 | 8.809 | 9.008 | 3,426,791 | +0.29(+3.30%) |
Nov 26, 2012 | 8.830 | 8.882 | 8.710 | 8.720 | 1,217,282 | -0.11(-1.22%) |
Nov 23, 2012 | 8.793 | 8.889 | 8.774 | 8.828 | 742,558 | +0.07(+0.85%) |
Nov 21, 2012 | 8.674 | 8.852 | 8.642 | 8.753 | 1,168,608 | +0.06(+0.64%) |
Nov 20, 2012 | 8.780 | 8.801 | 8.661 | 8.698 | 1,708,190 | -0.09(-1.05%) |
Nov 19, 2012 | 8.547 | 8.885 | 8.496 | 8.790 | 3,353,775 | +0.31(+3.71%) |
Nov 16, 2012 | 8.466 | 8.494 | 8.354 | 8.475 | 1,791,868 | +0.00(+0.06%) |
Nov 15, 2012 | 8.243 | 8.475 | 8.178 | 8.470 | 3,660,250 | +0.24(+2.88%) |
Nov 14, 2012 | 8.283 | 8.293 | 8.208 | 8.234 | 2,338,972 | -0.06(-0.75%) |
Nov 13, 2012 | 8.318 | 8.324 | 8.219 | 8.296 | 1,269,616 | -0.05(-0.61%) |
Nov 12, 2012 | 8.343 | 8.383 | 8.291 | 8.346 | 1,263,829 | +0.03(+0.40%) |
Nov 09, 2012 | 8.454 | 8.488 | 8.294 | 8.313 | 2,194,299 | -0.16(-1.93%) |
Nov 08, 2012 | 8.470 | 8.526 | 8.435 | 8.477 | 1,510,075 | -0.03(-0.32%) |
Nov 07, 2012 | 8.499 | 8.585 | 8.461 | 8.504 | 1,793,975 | -0.07(-0.86%) |
Nov 06, 2012 | 8.489 | 8.590 | 8.447 | 8.577 | 1,272,352 | +0.12(+1.37%) |
Nov 05, 2012 | 8.345 | 8.485 | 8.334 | 8.461 | 948,623 | +0.05(+0.59%) |
Nov 02, 2012 | 8.358 | 8.466 | 8.234 | 8.412 | 2,566,871 | +0.03(+0.32%) |
Nov 01, 2012 | 8.148 | 8.402 | 8.114 | 8.385 | 6,448,773 | -0.19(-2.25%) |
Oct 31, 2012 | 8.392 | 8.580 | 8.343 | 8.577 | 1,379,121 | +0.20(+2.38%) |
Oct 26, 2012 | 8.327 | 8.378 | 8.378 | 8.378 | 1,645,502 | +0.06(+0.76%) |
Oct 25, 2012 | 8.364 | 8.447 | 8.308 | 8.315 | 1,096,555 | +0.01(+0.08%) |
Oct 24, 2012 | 8.094 | 8.326 | 8.094 | 8.308 | 2,140,864 | +0.25(+3.16%) |
Oct 23, 2012 | 8.086 | 8.089 | 8.030 | 8.054 | 2,907,086 | -0.10(-1.29%) |
Oct 19, 2012 | 8.412 | 8.412 | 8.092 | 8.159 | 1,398,545 | -0.28(-3.30%) |
Oct 18, 2012 | 8.528 | 8.567 | 8.397 | 8.437 | 728,606 | -0.11(-1.25%) |
Oct 17, 2012 | 8.510 | 8.563 | 8.467 | 8.544 | 536,367 | -0.00(-0.02%) |
Oct 16, 2012 | 8.612 | 8.640 | 8.464 | 8.545 | 1,183,265 | -0.05(-0.59%) |
Oct 15, 2012 | 8.615 | 8.682 | 8.537 | 8.596 | 735,859 | -0.01(-0.13%) |
Oct 12, 2012 | 8.532 | 8.642 | 8.470 | 8.607 | 524,535 | +0.09(+1.08%) |
Oct 11, 2012 | 8.617 | 8.640 | 8.505 | 8.515 | 473,371 | -0.05(-0.56%) |
Oct 10, 2012 | 8.613 | 8.648 | 8.550 | 8.563 | 1,128,263 | -0.06(-0.66%) |
Oct 09, 2012 | 8.551 | 8.630 | 8.550 | 8.620 | 1,239,366 | +0.07(+0.78%) |
Oct 08, 2012 | 8.537 | 8.567 | 8.423 | 8.553 | 549,444 | -0.02(-0.28%) |
Oct 05, 2012 | 8.677 | 8.715 | 8.531 | 8.577 | 919,280 | -0.02(-0.28%) |
Oct 04, 2012 | 8.752 | 8.790 | 8.553 | 8.601 | 2,979,656 | -0.17(-1.90%) |
Oct 03, 2012 | 8.793 | 8.855 | 8.693 | 8.768 | 613,402 | -0.02(-0.18%) |
Oct 02, 2012 | 8.722 | 8.820 | 8.685 | 8.784 | 1,069,583 | +0.09(+1.02%) |