Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.736 | 8.788 | 8.602 | 8.750 | 246,969 | +0.03(+0.38%) |
Dec 28, 2012 | 8.669 | 8.717 | 8.669 | 8.717 | 151,785 | -0.01(-0.16%) |
Dec 27, 2012 | 8.702 | 8.731 | 8.640 | 8.731 | 246,688 | +0.05(+0.55%) |
Dec 26, 2012 | 8.669 | 8.693 | 8.626 | 8.683 | 83,402 | +0.01(+0.17%) |
Dec 24, 2012 | 8.650 | 8.683 | 8.626 | 8.669 | 93,941 | -0.04(-0.44%) |
Dec 21, 2012 | 8.626 | 8.712 | 8.607 | 8.707 | 202,556 | +0.02(+0.22%) |
Dec 20, 2012 | 8.650 | 8.736 | 8.597 | 8.688 | 120,349 | +0.06(+0.66%) |
Dec 19, 2012 | 8.588 | 8.650 | 8.573 | 8.631 | 180,886 | +0.01(+0.17%) |
Dec 18, 2012 | 8.588 | 8.626 | 8.547 | 8.616 | 269,549 | +0.03(+0.33%) |
Dec 17, 2012 | 8.612 | 8.612 | 8.545 | 8.588 | 255,013 | -0.03(-0.33%) |
Dec 14, 2012 | 8.592 | 8.616 | 8.569 | 8.616 | 482,632 | +0.02(+0.22%) |
Dec 13, 2012 | 8.659 | 8.664 | 8.573 | 8.597 | 268,994 | -0.09(-1.04%) |
Dec 12, 2012 | 8.740 | 8.740 | 8.650 | 8.688 | 243,185 | -0.11(-1.25%) |
Dec 11, 2012 | 8.826 | 8.826 | 8.760 | 8.798 | 118,030 | +0.04(+0.51%) |
Dec 10, 2012 | 8.736 | 8.788 | 8.707 | 8.753 | 311,038 | -0.01(-0.12%) |
Dec 07, 2012 | 8.927 | 8.946 | 8.717 | 8.764 | 471,737 | -0.18(-2.03%) |
Dec 06, 2012 | 8.912 | 8.946 | 8.831 | 8.946 | 148,887 | +0.06(+0.70%) |
Dec 05, 2012 | 8.788 | 8.888 | 8.779 | 8.884 | 236,752 | +0.11(+1.31%) |
Dec 04, 2012 | 8.812 | 8.879 | 8.769 | 8.769 | 331,534 | +0.01(+0.11%) |
Nov 30, 2012 | 8.764 | 8.769 | 8.726 | 8.760 | 152,669 | -0.00(-0.05%) |
Nov 29, 2012 | 8.736 | 8.774 | 8.698 | 8.764 | 168,083 | +0.05(+0.55%) |
Nov 28, 2012 | 8.750 | 8.769 | 8.683 | 8.717 | 124,558 | -0.02(-0.22%) |
Nov 27, 2012 | 8.760 | 8.807 | 8.717 | 8.736 | 130,647 | -0.03(-0.33%) |
Nov 26, 2012 | 8.826 | 8.826 | 8.744 | 8.764 | 98,119 | -0.06(-0.70%) |
Nov 23, 2012 | 8.812 | 8.850 | 8.779 | 8.826 | 79,393 | +0.04(+0.43%) |
Nov 21, 2012 | 8.745 | 8.788 | 8.717 | 8.788 | 179,833 | +0.08(+0.93%) |
Nov 20, 2012 | 8.645 | 8.736 | 8.612 | 8.707 | 170,502 | -0.00(-0.05%) |
Nov 19, 2012 | 8.688 | 8.755 | 8.635 | 8.712 | 258,719 | +0.12(+1.45%) |
Nov 16, 2012 | 8.382 | 8.602 | 8.378 | 8.588 | 220,502 | +0.20(+2.33%) |
Nov 15, 2012 | 8.550 | 8.550 | 8.249 | 8.392 | 318,225 | -0.20(-2.28%) |
Nov 14, 2012 | 8.721 | 8.731 | 8.535 | 8.588 | 292,017 | -0.14(-1.59%) |
Nov 13, 2012 | 8.855 | 8.855 | 8.726 | 8.726 | 163,962 | -0.14(-1.61%) |
Nov 12, 2012 | 8.884 | 8.917 | 8.831 | 8.869 | 128,743 | -0.02(-0.21%) |
Nov 09, 2012 | 8.893 | 8.946 | 8.850 | 8.888 | 126,418 | -0.03(-0.32%) |
Nov 08, 2012 | 8.888 | 8.931 | 8.879 | 8.917 | 166,059 | +0.01(+0.11%) |
Nov 07, 2012 | 8.965 | 8.965 | 8.888 | 8.908 | 111,702 | -0.07(-0.80%) |
Nov 06, 2012 | 8.946 | 8.989 | 8.922 | 8.979 | 78,368 | +0.06(+0.64%) |
Nov 05, 2012 | 8.869 | 8.927 | 8.869 | 8.922 | 161,668 | +0.00(+0.05%) |
Nov 02, 2012 | 8.922 | 8.960 | 8.888 | 8.917 | 104,451 | +0.02(+0.27%) |
Nov 01, 2012 | 8.826 | 8.922 | 8.826 | 8.893 | 175,044 | +0.02(+0.27%) |
Oct 31, 2012 | 9.065 | 9.065 | 8.869 | 8.869 | 163,639 | -0.14(-1.54%) |
Oct 26, 2012 | 9.051 | 9.008 | 9.008 | 9.008 | 223,730 | -0.03(-0.37%) |
Oct 25, 2012 | 9.113 | 9.127 | 9.022 | 9.041 | 136,716 | -0.06(-0.63%) |
Oct 24, 2012 | 9.122 | 9.132 | 9.084 | 9.098 | 107,730 | +0.01(+0.10%) |
Oct 23, 2012 | 9.170 | 9.170 | 9.056 | 9.089 | 143,638 | -0.04(-0.47%) |
Oct 19, 2012 | 9.223 | 9.223 | 9.091 | 9.132 | 151,565 | -0.06(-0.62%) |
Oct 18, 2012 | 9.194 | 9.256 | 9.189 | 9.189 | 93,281 | -0.04(-0.47%) |
Oct 17, 2012 | 9.189 | 9.280 | 9.180 | 9.232 | 70,353 | -0.01(-0.15%) |
Oct 16, 2012 | 9.261 | 9.275 | 9.213 | 9.246 | 137,797 | +0.01(+0.16%) |
Oct 15, 2012 | 9.285 | 9.289 | 9.227 | 9.232 | 101,399 | -0.02(-0.21%) |
Oct 12, 2012 | 9.213 | 9.304 | 9.203 | 9.251 | 101,263 | +0.09(+0.94%) |
Oct 11, 2012 | 9.156 | 9.232 | 9.137 | 9.165 | 107,858 | +0.03(+0.37%) |
Oct 10, 2012 | 9.318 | 9.318 | 9.127 | 9.132 | 159,464 | -0.18(-1.95%) |
Oct 09, 2012 | 9.351 | 9.356 | 9.270 | 9.313 | 195,655 | +0.00(+0.05%) |
Oct 08, 2012 | 9.371 | 9.385 | 9.304 | 9.309 | 97,387 | -0.03(-0.31%) |
Oct 05, 2012 | 9.399 | 9.414 | 9.332 | 9.337 | 117,255 | -0.03(-0.31%) |
Oct 04, 2012 | 9.375 | 9.385 | 9.337 | 9.366 | 93,254 | -0.05(-0.51%) |
Oct 03, 2012 | 9.414 | 9.423 | 9.390 | 9.414 | 95,033 | +0.00(+0.00%) |
Oct 02, 2012 | 9.461 | 9.490 | 9.404 | 9.414 | 130,482 | -0.05(-0.50%) |