Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.306 | 8.579 | 8.255 | 8.572 | 741,730 | +0.25(+3.02%) |
Dec 28, 2012 | 8.362 | 8.488 | 8.320 | 8.320 | 390,486 | -0.12(-1.38%) |
Dec 27, 2012 | 8.383 | 8.455 | 8.327 | 8.437 | 645,307 | +0.04(+0.44%) |
Dec 26, 2012 | 8.469 | 8.607 | 8.392 | 8.399 | 404,484 | -0.05(-0.63%) |
Dec 24, 2012 | 8.448 | 8.511 | 8.378 | 8.453 | 242,790 | +0.01(+0.08%) |
Dec 21, 2012 | 8.346 | 8.513 | 8.269 | 8.446 | 1,446,414 | -0.01(-0.11%) |
Dec 20, 2012 | 8.369 | 8.502 | 8.348 | 8.455 | 529,373 | +0.07(+0.83%) |
Dec 19, 2012 | 8.404 | 8.513 | 8.378 | 8.385 | 674,723 | -0.03(-0.33%) |
Dec 18, 2012 | 8.304 | 8.425 | 8.260 | 8.413 | 624,056 | +0.14(+1.72%) |
Dec 17, 2012 | 8.204 | 8.355 | 8.204 | 8.271 | 571,382 | +0.10(+1.22%) |
Dec 14, 2012 | 8.255 | 8.326 | 7.969 | 8.171 | 1,313,899 | -0.11(-1.29%) |
Dec 13, 2012 | 8.516 | 8.518 | 8.255 | 8.278 | 1,096,184 | -0.26(-2.99%) |
Dec 12, 2012 | 8.746 | 8.793 | 8.523 | 8.534 | 1,026,607 | -0.16(-1.88%) |
Dec 11, 2012 | 8.480 | 8.740 | 8.424 | 8.697 | 884,073 | +0.28(+3.39%) |
Dec 10, 2012 | 8.288 | 8.431 | 8.280 | 8.413 | 369,061 | +0.14(+1.64%) |
Dec 07, 2012 | 8.324 | 8.327 | 8.218 | 8.277 | 357,266 | +0.01(+0.14%) |
Dec 06, 2012 | 8.202 | 8.358 | 8.189 | 8.266 | 795,918 | +0.04(+0.52%) |
Dec 05, 2012 | 8.144 | 8.276 | 8.059 | 8.223 | 827,132 | +0.12(+1.51%) |
Dec 04, 2012 | 8.055 | 8.141 | 7.970 | 8.101 | 361,323 | +0.00(+0.06%) |
Nov 30, 2012 | 8.162 | 8.162 | 8.064 | 8.096 | 844,307 | -0.04(-0.44%) |
Nov 29, 2012 | 8.024 | 8.171 | 8.001 | 8.132 | 681,495 | +0.12(+1.44%) |
Nov 28, 2012 | 7.866 | 8.024 | 7.805 | 8.017 | 1,025,595 | +0.11(+1.43%) |
Nov 27, 2012 | 7.857 | 7.981 | 7.791 | 7.904 | 695,467 | +0.06(+0.82%) |
Nov 26, 2012 | 7.746 | 7.848 | 7.746 | 7.840 | 443,120 | +0.07(+0.88%) |
Nov 23, 2012 | 7.728 | 7.850 | 7.710 | 7.771 | 264,325 | +0.09(+1.11%) |
Nov 21, 2012 | 7.550 | 7.724 | 7.474 | 7.685 | 755,339 | +0.16(+2.10%) |
Nov 20, 2012 | 7.503 | 7.548 | 7.474 | 7.528 | 872,123 | +0.00(+0.03%) |
Nov 19, 2012 | 7.591 | 7.649 | 7.469 | 7.525 | 1,369,196 | +0.05(+0.66%) |
Nov 16, 2012 | 7.505 | 7.577 | 7.275 | 7.476 | 802,163 | -0.05(-0.63%) |
Nov 15, 2012 | 7.631 | 7.773 | 7.440 | 7.523 | 621,765 | -0.12(-1.62%) |
Nov 14, 2012 | 7.918 | 7.990 | 7.622 | 7.647 | 545,396 | -0.22(-2.83%) |
Nov 13, 2012 | 7.843 | 7.983 | 7.825 | 7.870 | 688,414 | -0.07(-0.82%) |
Nov 12, 2012 | 7.897 | 7.976 | 7.848 | 7.936 | 220,626 | +0.06(+0.74%) |
Nov 09, 2012 | 7.796 | 7.974 | 7.764 | 7.877 | 457,691 | +0.01(+0.17%) |
Nov 08, 2012 | 7.902 | 7.963 | 7.737 | 7.863 | 665,699 | -0.04(-0.54%) |
Nov 07, 2012 | 8.093 | 8.271 | 7.879 | 7.906 | 627,641 | -0.32(-3.92%) |
Nov 06, 2012 | 8.228 | 8.307 | 8.177 | 8.228 | 474,827 | -0.04(-0.44%) |
Nov 05, 2012 | 8.037 | 8.289 | 8.037 | 8.264 | 470,651 | +0.21(+2.60%) |
Nov 02, 2012 | 8.213 | 8.325 | 8.053 | 8.055 | 621,153 | -0.12(-1.52%) |
Nov 01, 2012 | 8.197 | 8.292 | 7.888 | 8.179 | 862,439 | -0.04(-0.44%) |
Oct 31, 2012 | 8.021 | 8.350 | 7.938 | 8.215 | 672,082 | +0.18(+2.24%) |
Oct 26, 2012 | 8.055 | 8.035 | 8.035 | 8.035 | 774,921 | -0.02(-0.22%) |
Oct 25, 2012 | 8.084 | 8.090 | 7.949 | 8.053 | 403,172 | +0.07(+0.85%) |
Oct 24, 2012 | 8.118 | 8.174 | 7.906 | 7.985 | 352,438 | -0.07(-0.81%) |
Oct 23, 2012 | 7.890 | 8.089 | 7.852 | 8.050 | 458,756 | +0.02(+0.25%) |
Oct 19, 2012 | 8.233 | 8.287 | 7.960 | 8.030 | 725,168 | -0.30(-3.60%) |
Oct 18, 2012 | 8.215 | 8.379 | 8.145 | 8.330 | 959,331 | +0.12(+1.45%) |
Oct 17, 2012 | 8.123 | 8.267 | 8.082 | 8.210 | 583,827 | +0.08(+1.03%) |
Oct 16, 2012 | 8.145 | 8.253 | 8.093 | 8.127 | 457,647 | +0.02(+0.31%) |
Oct 15, 2012 | 8.181 | 8.181 | 8.053 | 8.102 | 434,705 | -0.04(-0.44%) |
Oct 12, 2012 | 8.059 | 8.195 | 8.022 | 8.138 | 611,233 | +0.09(+1.06%) |
Oct 11, 2012 | 8.091 | 8.174 | 7.972 | 8.053 | 504,093 | +0.06(+0.76%) |
Oct 10, 2012 | 8.057 | 8.095 | 7.938 | 7.992 | 581,079 | -0.07(-0.92%) |
Oct 09, 2012 | 8.132 | 8.136 | 7.949 | 8.066 | 638,191 | -0.07(-0.83%) |
Oct 08, 2012 | 8.159 | 8.190 | 8.086 | 8.134 | 368,753 | -0.05(-0.66%) |
Oct 05, 2012 | 8.235 | 8.388 | 8.166 | 8.188 | 675,783 | -0.00(-0.03%) |
Oct 04, 2012 | 8.105 | 8.253 | 8.021 | 8.190 | 823,644 | +0.15(+1.85%) |
Oct 03, 2012 | 7.976 | 8.055 | 7.818 | 8.041 | 1,059,773 | +0.08(+1.05%) |
Oct 02, 2012 | 7.960 | 8.012 | 7.848 | 7.958 | 838,934 | +0.05(+0.66%) |