Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.216 | 8.464 | 8.216 | 8.376 | 264,360 | +0.16(+1.95%) |
Dec 28, 2012 | 8.384 | 8.464 | 8.200 | 8.216 | 120,853 | -0.21(-2.47%) |
Dec 27, 2012 | 8.240 | 8.464 | 8.200 | 8.424 | 149,837 | +0.22(+2.63%) |
Dec 26, 2012 | 8.432 | 8.496 | 8.200 | 8.208 | 159,590 | -0.19(-2.29%) |
Dec 24, 2012 | 8.632 | 8.672 | 8.280 | 8.400 | 338,627 | +0.17(+2.04%) |
Dec 21, 2012 | 8.192 | 8.272 | 8.032 | 8.232 | 558,766 | -0.02(-0.19%) |
Dec 20, 2012 | 8.184 | 8.312 | 8.128 | 8.248 | 379,492 | +0.06(+0.78%) |
Dec 19, 2012 | 7.928 | 8.278 | 7.880 | 8.184 | 409,453 | +0.24(+3.02%) |
Dec 18, 2012 | 7.808 | 7.960 | 7.664 | 7.944 | 213,450 | +0.13(+1.64%) |
Dec 17, 2012 | 7.720 | 7.824 | 7.688 | 7.816 | 149,017 | +0.13(+1.66%) |
Dec 14, 2012 | 7.720 | 7.768 | 7.592 | 7.688 | 160,917 | -0.07(-0.93%) |
Dec 13, 2012 | 8.024 | 8.040 | 7.392 | 7.760 | 413,610 | -0.24(-3.00%) |
Dec 12, 2012 | 9.472 | 9.472 | 7.984 | 8.000 | 957,028 | -1.48(-15.61%) |
Dec 11, 2012 | 9.472 | 9.536 | 9.312 | 9.480 | 229,648 | +0.06(+0.68%) |
Dec 10, 2012 | 9.408 | 9.496 | 9.152 | 9.416 | 275,155 | +0.00(+0.00%) |
Dec 07, 2012 | 9.360 | 9.496 | 9.240 | 9.416 | 113,083 | +0.13(+1.38%) |
Dec 06, 2012 | 9.384 | 9.408 | 9.232 | 9.288 | 213,183 | -0.07(-0.77%) |
Dec 05, 2012 | 9.504 | 9.512 | 9.320 | 9.360 | 141,937 | -0.08(-0.85%) |
Dec 04, 2012 | 9.432 | 9.552 | 9.376 | 9.440 | 148,246 | +0.06(+0.60%) |
Nov 30, 2012 | 9.368 | 9.440 | 9.280 | 9.384 | 222,107 | +0.06(+0.60%) |
Nov 29, 2012 | 9.296 | 9.360 | 9.216 | 9.328 | 179,766 | +0.14(+1.48%) |
Nov 28, 2012 | 9.320 | 9.344 | 9.080 | 9.192 | 414,133 | -0.14(-1.54%) |
Nov 27, 2012 | 9.328 | 9.456 | 9.248 | 9.336 | 220,807 | -0.02(-0.17%) |
Nov 26, 2012 | 9.248 | 9.360 | 9.120 | 9.352 | 108,337 | +0.09(+0.95%) |
Nov 23, 2012 | 9.080 | 9.320 | 9.080 | 9.264 | 54,258 | +0.26(+2.93%) |
Nov 21, 2012 | 8.944 | 9.128 | 8.848 | 9.000 | 131,015 | +0.08(+0.90%) |
Nov 20, 2012 | 8.856 | 9.328 | 8.816 | 8.920 | 56,582 | +0.03(+0.36%) |
Nov 19, 2012 | 8.792 | 8.904 | 8.712 | 8.888 | 84,177 | +0.16(+1.83%) |
Nov 16, 2012 | 8.384 | 8.800 | 8.384 | 8.728 | 166,740 | +0.15(+1.77%) |
Nov 15, 2012 | 8.624 | 8.647 | 8.416 | 8.576 | 128,846 | -0.03(-0.37%) |
Nov 14, 2012 | 8.504 | 8.808 | 8.368 | 8.608 | 176,791 | +0.20(+2.38%) |
Nov 13, 2012 | 8.464 | 8.616 | 8.336 | 8.408 | 231,782 | -0.09(-1.04%) |
Nov 12, 2012 | 8.336 | 8.520 | 8.328 | 8.496 | 78,753 | +0.19(+2.31%) |
Nov 09, 2012 | 8.384 | 8.504 | 8.296 | 8.304 | 253,615 | -0.14(-1.61%) |
Nov 08, 2012 | 8.776 | 8.832 | 8.432 | 8.440 | 215,915 | -0.36(-4.09%) |
Nov 07, 2012 | 9.008 | 9.008 | 8.784 | 8.800 | 154,245 | -0.30(-3.25%) |
Nov 06, 2012 | 9.048 | 9.144 | 8.968 | 9.096 | 87,000 | +0.06(+0.71%) |
Nov 05, 2012 | 9.120 | 9.144 | 8.968 | 9.032 | 107,917 | -0.07(-0.80%) |
Nov 02, 2012 | 9.192 | 9.216 | 9.072 | 9.105 | 152,788 | -0.07(-0.78%) |
Nov 01, 2012 | 9.040 | 9.232 | 9.000 | 9.176 | 161,083 | +0.17(+1.87%) |
Oct 31, 2012 | 9.136 | 9.200 | 8.992 | 9.008 | 86,801 | -0.12(-1.31%) |
Oct 26, 2012 | 9.264 | 9.128 | 9.128 | 9.128 | 65,375 | -0.16(-1.72%) |
Oct 25, 2012 | 9.472 | 9.472 | 9.224 | 9.288 | 91,567 | -0.10(-1.02%) |
Oct 24, 2012 | 9.152 | 9.392 | 9.080 | 9.384 | 148,635 | +0.26(+2.89%) |
Oct 23, 2012 | 9.048 | 9.200 | 8.976 | 9.120 | 145,638 | -0.34(-3.55%) |
Oct 19, 2012 | 9.496 | 9.568 | 9.376 | 9.456 | 193,605 | -0.06(-0.59%) |
Oct 18, 2012 | 9.912 | 9.960 | 9.496 | 9.512 | 247,471 | -0.38(-3.88%) |
Oct 17, 2012 | 9.760 | 9.920 | 9.760 | 9.896 | 226,652 | +0.17(+1.73%) |
Oct 16, 2012 | 9.768 | 9.792 | 9.688 | 9.728 | 91,925 | +0.05(+0.50%) |
Oct 15, 2012 | 9.592 | 9.688 | 9.544 | 9.680 | 101,890 | +0.09(+0.92%) |
Oct 12, 2012 | 9.624 | 9.752 | 9.552 | 9.592 | 204,191 | -0.06(-0.58%) |
Oct 11, 2012 | 9.512 | 9.736 | 9.496 | 9.648 | 143,296 | +0.23(+2.46%) |
Oct 10, 2012 | 9.568 | 9.604 | 9.368 | 9.416 | 274,693 | -0.17(-1.75%) |
Oct 09, 2012 | 9.760 | 9.816 | 9.552 | 9.584 | 116,270 | -0.19(-1.96%) |
Oct 08, 2012 | 9.680 | 9.848 | 9.600 | 9.776 | 57,905 | +0.06(+0.66%) |
Oct 05, 2012 | 9.944 | 9.952 | 9.640 | 9.712 | 205,742 | -0.18(-1.86%) |
Oct 04, 2012 | 9.768 | 9.928 | 9.704 | 9.896 | 118,646 | +0.14(+1.39%) |
Oct 03, 2012 | 9.672 | 9.848 | 9.560 | 9.760 | 168,407 | +0.11(+1.16%) |
Oct 02, 2012 | 9.744 | 9.816 | 9.584 | 9.648 | 128,977 | -0.06(-0.66%) |