Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.148 | 9.256 | 9.148 | 9.256 | 32,399 | +0.09(+1.03%) |
Dec 28, 2012 | 9.128 | 9.202 | 9.000 | 9.162 | 28,476 | +0.02(+0.22%) |
Dec 27, 2012 | 9.229 | 9.229 | 8.942 | 9.142 | 36,518 | -0.08(-0.88%) |
Dec 26, 2012 | 9.256 | 9.256 | 9.000 | 9.222 | 29,651 | +0.02(+0.22%) |
Dec 24, 2012 | 9.060 | 9.202 | 9.060 | 9.202 | 16,550 | +0.18(+1.94%) |
Dec 21, 2012 | 9.007 | 9.155 | 8.617 | 9.027 | 224,842 | -0.13(-1.40%) |
Dec 20, 2012 | 9.162 | 9.195 | 9.155 | 9.155 | 61,948 | -0.03(-0.29%) |
Dec 19, 2012 | 9.168 | 9.323 | 9.168 | 9.182 | 46,892 | -0.03(-0.29%) |
Dec 18, 2012 | 9.249 | 9.377 | 9.168 | 9.209 | 49,050 | +0.01(+0.07%) |
Dec 17, 2012 | 9.189 | 9.256 | 9.155 | 9.202 | 36,212 | +0.02(+0.22%) |
Dec 14, 2012 | 9.162 | 9.209 | 9.155 | 9.182 | 30,740 | -0.01(-0.15%) |
Dec 13, 2012 | 9.189 | 9.242 | 9.175 | 9.195 | 6,888 | +0.04(+0.44%) |
Dec 12, 2012 | 9.209 | 9.223 | 9.155 | 9.155 | 16,199 | -0.09(-1.02%) |
Dec 11, 2012 | 9.269 | 9.290 | 9.175 | 9.249 | 84,229 | +0.06(+0.66%) |
Dec 10, 2012 | 9.242 | 9.256 | 9.169 | 9.189 | 27,947 | -0.07(-0.73%) |
Dec 07, 2012 | 9.229 | 9.256 | 9.209 | 9.256 | 47,819 | +0.09(+0.95%) |
Dec 06, 2012 | 9.229 | 9.256 | 9.155 | 9.168 | 59,794 | -0.05(-0.58%) |
Dec 05, 2012 | 9.296 | 9.397 | 9.155 | 9.222 | 16,893 | -0.01(-0.15%) |
Dec 04, 2012 | 9.276 | 9.276 | 9.067 | 9.236 | 13,510 | +0.01(+0.07%) |
Nov 30, 2012 | 9.229 | 9.424 | 9.094 | 9.229 | 169,772 | +0.04(+0.44%) |
Nov 29, 2012 | 9.236 | 9.256 | 9.054 | 9.189 | 33,513 | +0.04(+0.44%) |
Nov 28, 2012 | 8.926 | 9.182 | 8.919 | 9.148 | 35,851 | +0.16(+1.80%) |
Nov 27, 2012 | 8.832 | 9.209 | 8.832 | 8.987 | 66,537 | +0.38(+4.38%) |
Nov 26, 2012 | 8.610 | 8.616 | 8.563 | 8.610 | 34,158 | +0.01(+0.08%) |
Nov 23, 2012 | 8.650 | 8.657 | 8.556 | 8.603 | 11,261 | -0.01(-0.08%) |
Nov 21, 2012 | 8.670 | 8.684 | 8.532 | 8.610 | 25,540 | -0.01(-0.16%) |
Nov 20, 2012 | 8.603 | 8.730 | 8.583 | 8.623 | 21,247 | +0.02(+0.23%) |
Nov 19, 2012 | 9.047 | 9.323 | 8.603 | 8.603 | 46,601 | +0.03(+0.31%) |
Nov 16, 2012 | 8.462 | 8.596 | 8.364 | 8.576 | 43,729 | +0.09(+1.11%) |
Nov 15, 2012 | 8.468 | 8.563 | 8.455 | 8.482 | 43,893 | -0.01(-0.08%) |
Nov 14, 2012 | 8.711 | 8.798 | 8.489 | 8.489 | 60,098 | -0.27(-3.07%) |
Nov 13, 2012 | 8.832 | 8.859 | 8.738 | 8.758 | 42,367 | -0.08(-0.91%) |
Nov 12, 2012 | 8.966 | 9.076 | 8.785 | 8.839 | 58,478 | -0.18(-1.94%) |
Nov 09, 2012 | 8.765 | 9.081 | 8.590 | 9.014 | 59,150 | +0.25(+2.84%) |
Nov 08, 2012 | 8.899 | 8.899 | 8.738 | 8.765 | 57,909 | -0.15(-1.66%) |
Nov 07, 2012 | 9.101 | 9.101 | 8.913 | 8.913 | 33,504 | -0.26(-2.86%) |
Nov 06, 2012 | 9.162 | 9.222 | 9.034 | 9.175 | 37,013 | +0.09(+1.04%) |
Nov 05, 2012 | 9.054 | 9.094 | 8.892 | 9.081 | 68,182 | +0.05(+0.52%) |
Nov 02, 2012 | 9.505 | 9.505 | 9.014 | 9.034 | 96,721 | -0.43(-4.55%) |
Nov 01, 2012 | 9.424 | 9.485 | 9.323 | 9.465 | 78,831 | +0.08(+0.86%) |
Oct 31, 2012 | 9.458 | 9.458 | 9.263 | 9.384 | 27,763 | -0.04(-0.43%) |
Oct 26, 2012 | 9.350 | 9.424 | 9.424 | 9.424 | 13,072 | +0.05(+0.50%) |
Oct 25, 2012 | 9.229 | 9.465 | 9.216 | 9.377 | 23,214 | +0.19(+2.05%) |
Oct 24, 2012 | 9.175 | 9.202 | 9.162 | 9.189 | 9,441 | +0.03(+0.29%) |
Oct 23, 2012 | 9.135 | 9.409 | 9.109 | 9.162 | 27,872 | +0.07(+0.73%) |
Oct 19, 2012 | 9.169 | 9.222 | 9.022 | 9.095 | 48,611 | -0.11(-1.23%) |
Oct 18, 2012 | 9.502 | 9.502 | 9.209 | 9.209 | 36,123 | -0.30(-3.16%) |
Oct 17, 2012 | 9.509 | 9.529 | 9.382 | 9.509 | 33,537 | -0.03(-0.28%) |
Oct 16, 2012 | 9.596 | 9.682 | 9.496 | 9.536 | 19,183 | +0.00(+0.00%) |
Oct 15, 2012 | 9.462 | 9.562 | 9.462 | 9.536 | 18,720 | +0.05(+0.49%) |
Oct 12, 2012 | 9.489 | 9.562 | 9.415 | 9.489 | 8,867 | -0.02(-0.21%) |
Oct 11, 2012 | 9.542 | 9.649 | 9.469 | 9.509 | 54,793 | +0.01(+0.14%) |
Oct 10, 2012 | 9.582 | 9.582 | 9.409 | 9.496 | 84,423 | -0.05(-0.49%) |
Oct 09, 2012 | 9.636 | 9.669 | 9.542 | 9.542 | 49,772 | -0.13(-1.38%) |
Oct 08, 2012 | 9.642 | 9.729 | 9.622 | 9.676 | 8,041 | -0.01(-0.07%) |
Oct 05, 2012 | 9.609 | 9.742 | 9.549 | 9.682 | 26,688 | +0.08(+0.83%) |
Oct 04, 2012 | 9.549 | 9.602 | 9.482 | 9.602 | 32,591 | +0.03(+0.35%) |
Oct 03, 2012 | 9.742 | 9.816 | 9.562 | 9.569 | 66,329 | -0.27(-2.71%) |
Oct 02, 2012 | 9.903 | 9.903 | 9.809 | 9.836 | 56,649 | -0.03(-0.27%) |