Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.389 | 8.673 | 8.381 | 8.621 | 124,037 | +0.27(+3.19%) |
Dec 28, 2012 | 8.406 | 8.449 | 8.329 | 8.355 | 123,473 | -0.09(-1.02%) |
Dec 27, 2012 | 8.346 | 8.553 | 8.277 | 8.441 | 105,978 | +0.10(+1.24%) |
Dec 26, 2012 | 8.312 | 8.415 | 8.243 | 8.338 | 126,307 | +0.01(+0.10%) |
Dec 24, 2012 | 8.613 | 8.664 | 8.295 | 8.329 | 71,672 | -0.28(-3.20%) |
Dec 21, 2012 | 8.449 | 8.724 | 8.183 | 8.604 | 485,688 | +0.15(+1.83%) |
Dec 20, 2012 | 8.183 | 8.467 | 8.037 | 8.449 | 629,601 | +0.25(+3.04%) |
Dec 19, 2012 | 8.063 | 8.295 | 8.063 | 8.200 | 209,660 | +0.16(+2.03%) |
Dec 18, 2012 | 7.994 | 8.131 | 7.942 | 8.037 | 87,047 | +0.09(+1.08%) |
Dec 17, 2012 | 7.607 | 8.216 | 7.607 | 7.951 | 204,595 | +0.35(+4.64%) |
Dec 14, 2012 | 7.607 | 7.908 | 7.538 | 7.598 | 131,023 | -0.05(-0.67%) |
Dec 13, 2012 | 7.736 | 7.805 | 7.444 | 7.650 | 98,217 | -0.10(-1.33%) |
Dec 12, 2012 | 7.650 | 7.848 | 7.521 | 7.753 | 106,181 | +0.10(+1.35%) |
Dec 11, 2012 | 7.573 | 7.888 | 7.360 | 7.650 | 197,898 | +0.17(+2.28%) |
Dec 10, 2012 | 7.556 | 7.582 | 7.377 | 7.479 | 100,100 | -0.06(-0.79%) |
Dec 07, 2012 | 7.821 | 7.821 | 7.479 | 7.539 | 83,963 | -0.28(-3.60%) |
Dec 06, 2012 | 7.514 | 7.931 | 7.249 | 7.821 | 127,365 | -0.26(-3.17%) |
Dec 05, 2012 | 8.204 | 8.204 | 8.000 | 8.076 | 88,224 | -0.09(-1.04%) |
Dec 04, 2012 | 8.008 | 8.230 | 8.008 | 8.162 | 59,994 | +0.46(+5.98%) |
Nov 30, 2012 | 7.872 | 7.957 | 7.650 | 7.701 | 226,076 | -0.18(-2.27%) |
Nov 29, 2012 | 8.025 | 8.051 | 7.855 | 7.880 | 55,341 | -0.06(-0.75%) |
Nov 28, 2012 | 7.829 | 8.025 | 7.727 | 7.940 | 57,659 | +0.08(+0.98%) |
Nov 27, 2012 | 7.880 | 8.102 | 7.821 | 7.863 | 55,054 | -0.05(-0.65%) |
Nov 26, 2012 | 7.812 | 7.949 | 7.761 | 7.914 | 53,751 | +0.09(+1.20%) |
Nov 23, 2012 | 7.599 | 7.821 | 7.556 | 7.821 | 25,994 | +0.24(+3.15%) |
Nov 21, 2012 | 7.573 | 7.641 | 7.428 | 7.582 | 158,165 | +0.02(+0.23%) |
Nov 20, 2012 | 7.616 | 7.659 | 7.460 | 7.565 | 51,729 | -0.09(-1.23%) |
Nov 19, 2012 | 7.607 | 7.659 | 7.412 | 7.659 | 73,666 | +0.16(+2.16%) |
Nov 16, 2012 | 7.147 | 7.573 | 7.147 | 7.497 | 143,029 | +0.01(+0.11%) |
Nov 15, 2012 | 7.548 | 7.565 | 7.437 | 7.488 | 90,866 | -0.08(-1.01%) |
Nov 14, 2012 | 7.633 | 7.693 | 7.471 | 7.565 | 121,441 | -0.07(-0.89%) |
Nov 13, 2012 | 7.650 | 7.676 | 7.556 | 7.633 | 97,476 | -0.04(-0.56%) |
Nov 12, 2012 | 7.727 | 7.735 | 7.590 | 7.676 | 50,489 | -0.04(-0.55%) |
Nov 09, 2012 | 7.616 | 7.897 | 7.497 | 7.718 | 59,631 | +0.03(+0.33%) |
Nov 08, 2012 | 7.897 | 7.897 | 7.548 | 7.693 | 239,689 | -0.20(-2.49%) |
Nov 07, 2012 | 8.051 | 8.051 | 7.684 | 7.889 | 148,680 | -0.24(-2.94%) |
Nov 06, 2012 | 8.238 | 8.460 | 8.094 | 8.128 | 111,641 | -0.10(-1.24%) |
Nov 05, 2012 | 7.659 | 8.349 | 7.377 | 8.230 | 162,419 | +0.00(+0.00%) |
Nov 02, 2012 | 8.520 | 8.528 | 8.221 | 8.230 | 114,451 | -0.28(-3.31%) |
Nov 01, 2012 | 8.622 | 8.669 | 8.290 | 8.511 | 133,085 | -0.12(-1.38%) |
Oct 31, 2012 | 8.605 | 8.673 | 8.409 | 8.631 | 54,083 | +0.05(+0.60%) |
Oct 26, 2012 | 8.401 | 8.580 | 8.580 | 8.580 | 56,985 | +0.16(+1.93%) |
Oct 25, 2012 | 8.238 | 8.418 | 8.204 | 8.418 | 69,886 | +0.27(+3.35%) |
Oct 24, 2012 | 8.273 | 8.324 | 8.068 | 8.145 | 65,548 | -0.07(-0.83%) |
Oct 23, 2012 | 8.051 | 8.217 | 8.042 | 8.213 | 73,325 | +0.10(+1.26%) |
Oct 19, 2012 | 8.068 | 8.256 | 8.017 | 8.111 | 124,350 | +0.02(+0.21%) |
Oct 18, 2012 | 8.187 | 8.366 | 8.076 | 8.094 | 103,820 | -0.09(-1.04%) |
Oct 17, 2012 | 8.153 | 8.179 | 8.008 | 8.179 | 161,276 | +0.02(+0.21%) |
Oct 16, 2012 | 8.102 | 8.179 | 7.974 | 8.162 | 76,122 | +0.09(+1.06%) |
Oct 15, 2012 | 8.102 | 8.153 | 8.008 | 8.076 | 88,856 | -0.03(-0.32%) |
Oct 12, 2012 | 8.128 | 8.162 | 8.051 | 8.102 | 74,522 | -0.04(-0.52%) |
Oct 11, 2012 | 8.230 | 8.290 | 8.102 | 8.145 | 35,062 | -0.03(-0.31%) |
Oct 10, 2012 | 8.042 | 8.187 | 8.042 | 8.170 | 74,811 | +0.13(+1.59%) |
Oct 09, 2012 | 8.093 | 8.169 | 8.017 | 8.042 | 65,489 | -0.07(-0.84%) |
Oct 08, 2012 | 8.068 | 8.174 | 7.983 | 8.110 | 63,062 | -0.03(-0.31%) |
Oct 05, 2012 | 8.178 | 8.372 | 8.093 | 8.135 | 63,944 | -0.03(-0.31%) |
Oct 04, 2012 | 8.119 | 8.224 | 8.029 | 8.161 | 80,371 | +0.07(+0.84%) |
Oct 03, 2012 | 8.127 | 8.127 | 7.949 | 8.093 | 124,169 | -0.04(-0.52%) |
Oct 02, 2012 | 8.195 | 8.245 | 8.085 | 8.135 | 79,736 | -0.04(-0.52%) |