Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.878 | 8.895 | 8.679 | 8.735 | 344,422 | -0.12(-1.39%) |
Dec 28, 2012 | 8.625 | 8.945 | 8.479 | 8.858 | 312,675 | +0.19(+2.23%) |
Dec 27, 2012 | 8.838 | 8.838 | 8.556 | 8.665 | 227,446 | -0.11(-1.29%) |
Dec 26, 2012 | 8.828 | 8.901 | 8.775 | 8.778 | 162,258 | -0.00(-0.04%) |
Dec 24, 2012 | 8.931 | 8.948 | 8.758 | 8.782 | 136,782 | -0.20(-2.22%) |
Dec 21, 2012 | 8.885 | 8.981 | 8.579 | 8.981 | 1,197,108 | +0.01(+0.11%) |
Dec 20, 2012 | 8.998 | 9.024 | 8.815 | 8.971 | 358,162 | -0.01(-0.07%) |
Dec 19, 2012 | 8.958 | 8.994 | 8.911 | 8.978 | 490,310 | +0.03(+0.37%) |
Dec 18, 2012 | 8.828 | 8.958 | 8.828 | 8.945 | 308,865 | +0.13(+1.47%) |
Dec 17, 2012 | 8.812 | 8.898 | 8.692 | 8.815 | 532,516 | +0.00(+0.00%) |
Dec 14, 2012 | 8.429 | 8.845 | 8.429 | 8.815 | 451,927 | +0.35(+4.08%) |
Dec 13, 2012 | 8.462 | 8.572 | 8.356 | 8.469 | 1,014,283 | +0.02(+0.24%) |
Dec 12, 2012 | 8.396 | 8.529 | 8.336 | 8.449 | 423,760 | +0.04(+0.51%) |
Dec 11, 2012 | 8.223 | 8.413 | 8.137 | 8.406 | 400,690 | +0.26(+3.23%) |
Dec 10, 2012 | 7.980 | 8.180 | 7.847 | 8.143 | 246,392 | +0.20(+2.47%) |
Dec 07, 2012 | 7.777 | 7.980 | 7.724 | 7.947 | 508,192 | +0.18(+2.27%) |
Dec 06, 2012 | 7.694 | 7.887 | 7.651 | 7.771 | 711,549 | +0.08(+0.99%) |
Dec 05, 2012 | 7.904 | 8.010 | 7.661 | 7.694 | 455,791 | -0.20(-2.57%) |
Dec 04, 2012 | 8.246 | 8.246 | 7.585 | 7.897 | 776,900 | -0.29(-3.53%) |
Nov 30, 2012 | 8.226 | 8.233 | 8.153 | 8.186 | 166,757 | -0.07(-0.89%) |
Nov 29, 2012 | 8.263 | 8.263 | 8.120 | 8.260 | 451,557 | -0.00(-0.04%) |
Nov 28, 2012 | 7.997 | 8.263 | 7.994 | 8.263 | 564,885 | +0.21(+2.60%) |
Nov 27, 2012 | 8.040 | 8.147 | 7.970 | 8.053 | 252,807 | -0.05(-0.62%) |
Nov 26, 2012 | 7.924 | 8.147 | 7.864 | 8.103 | 176,152 | +0.12(+1.46%) |
Nov 23, 2012 | 7.927 | 7.987 | 7.817 | 7.987 | 217,804 | +0.18(+2.26%) |
Nov 21, 2012 | 7.807 | 7.944 | 7.754 | 7.811 | 217,771 | +0.00(+0.00%) |
Nov 20, 2012 | 7.724 | 7.827 | 7.711 | 7.811 | 164,949 | +0.02(+0.26%) |
Nov 19, 2012 | 7.698 | 7.814 | 7.654 | 7.791 | 600,513 | +0.22(+2.94%) |
Nov 16, 2012 | 7.804 | 7.837 | 7.478 | 7.568 | 742,144 | -0.26(-3.35%) |
Nov 15, 2012 | 7.874 | 8.090 | 7.744 | 7.831 | 409,817 | -0.11(-1.34%) |
Nov 14, 2012 | 8.060 | 8.409 | 7.754 | 7.937 | 1,922,886 | -0.05(-0.61%) |
Nov 13, 2012 | 8.177 | 8.193 | 7.877 | 7.985 | 384,411 | -0.16(-1.98%) |
Nov 12, 2012 | 8.117 | 8.280 | 8.014 | 8.147 | 269,477 | +0.03(+0.41%) |
Nov 09, 2012 | 8.157 | 8.300 | 8.070 | 8.113 | 162,600 | -0.10(-1.25%) |
Nov 08, 2012 | 8.260 | 8.333 | 8.130 | 8.216 | 167,647 | -0.12(-1.48%) |
Nov 07, 2012 | 8.443 | 8.475 | 8.180 | 8.339 | 345,348 | -0.12(-1.45%) |
Nov 06, 2012 | 8.699 | 8.709 | 8.349 | 8.462 | 410,368 | -0.15(-1.74%) |
Nov 05, 2012 | 8.945 | 9.084 | 8.230 | 8.612 | 1,121,918 | +0.09(+1.09%) |
Nov 02, 2012 | 8.519 | 8.612 | 8.413 | 8.519 | 585,512 | +0.08(+0.99%) |
Nov 01, 2012 | 8.253 | 8.519 | 8.253 | 8.436 | 302,255 | +0.17(+2.09%) |
Oct 31, 2012 | 7.970 | 8.336 | 7.960 | 8.263 | 563,029 | +0.29(+3.63%) |
Oct 26, 2012 | 7.960 | 7.974 | 7.974 | 7.974 | 72,177 | -0.03(-0.42%) |
Oct 25, 2012 | 7.974 | 8.112 | 7.950 | 8.007 | 184,732 | +0.07(+0.88%) |
Oct 24, 2012 | 8.034 | 8.125 | 7.906 | 7.937 | 201,173 | -0.07(-0.91%) |
Oct 23, 2012 | 7.881 | 8.063 | 7.881 | 8.010 | 319,192 | -0.10(-1.27%) |
Oct 19, 2012 | 8.180 | 8.316 | 7.741 | 8.113 | 401,039 | -0.14(-1.65%) |
Oct 18, 2012 | 8.449 | 8.550 | 8.180 | 8.250 | 263,868 | -0.17(-1.98%) |
Oct 17, 2012 | 8.396 | 8.589 | 8.296 | 8.416 | 296,135 | +0.06(+0.68%) |
Oct 16, 2012 | 8.300 | 8.386 | 8.200 | 8.359 | 226,544 | +0.07(+0.84%) |
Oct 15, 2012 | 8.313 | 8.385 | 8.210 | 8.290 | 187,423 | -0.01(-0.12%) |
Oct 12, 2012 | 8.373 | 8.416 | 8.243 | 8.300 | 124,250 | -0.09(-1.07%) |
Oct 11, 2012 | 8.260 | 8.429 | 8.240 | 8.389 | 142,322 | +0.14(+1.73%) |
Oct 10, 2012 | 8.306 | 8.356 | 8.173 | 8.246 | 193,077 | -0.10(-1.20%) |
Oct 09, 2012 | 8.443 | 8.599 | 8.246 | 8.346 | 527,665 | -0.17(-2.03%) |
Oct 08, 2012 | 8.512 | 8.556 | 8.416 | 8.519 | 128,175 | -0.01(-0.12%) |
Oct 05, 2012 | 8.615 | 8.645 | 8.512 | 8.529 | 108,431 | -0.07(-0.81%) |
Oct 04, 2012 | 8.579 | 8.682 | 8.469 | 8.599 | 178,383 | +0.05(+0.58%) |
Oct 03, 2012 | 8.579 | 8.705 | 8.439 | 8.549 | 254,846 | -0.02(-0.27%) |
Oct 02, 2012 | 8.602 | 8.702 | 8.492 | 8.572 | 299,693 | +0.02(+0.23%) |