Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.484 | 9.583 | 9.305 | 9.440 | 540,903 | -0.13(-1.40%) |
Dec 28, 2012 | 9.440 | 9.650 | 9.377 | 9.574 | 325,129 | +0.06(+0.66%) |
Dec 27, 2012 | 9.448 | 9.637 | 9.368 | 9.511 | 562,747 | +0.09(+0.95%) |
Dec 26, 2012 | 9.682 | 9.682 | 9.377 | 9.422 | 361,037 | -0.19(-1.96%) |
Dec 24, 2012 | 9.619 | 9.700 | 9.565 | 9.610 | 88,667 | -0.06(-0.65%) |
Dec 21, 2012 | 9.529 | 9.691 | 9.475 | 9.673 | 1,108,341 | +0.04(+0.37%) |
Dec 20, 2012 | 9.538 | 9.664 | 9.538 | 9.637 | 500,603 | +0.09(+0.94%) |
Dec 19, 2012 | 9.547 | 9.592 | 9.466 | 9.547 | 285,089 | +0.04(+0.47%) |
Dec 18, 2012 | 9.493 | 9.511 | 9.395 | 9.502 | 266,115 | +0.04(+0.47%) |
Dec 17, 2012 | 9.099 | 9.457 | 9.054 | 9.457 | 858,416 | +0.37(+4.04%) |
Dec 14, 2012 | 9.045 | 9.153 | 9.018 | 9.090 | 205,770 | -0.01(-0.10%) |
Dec 13, 2012 | 9.036 | 9.139 | 8.996 | 9.099 | 351,289 | +0.04(+0.50%) |
Dec 12, 2012 | 8.964 | 9.117 | 8.946 | 9.054 | 501,815 | +0.12(+1.30%) |
Dec 11, 2012 | 8.920 | 8.964 | 8.839 | 8.938 | 485,951 | +0.04(+0.50%) |
Dec 10, 2012 | 9.027 | 9.117 | 8.884 | 8.893 | 420,037 | -0.13(-1.49%) |
Dec 07, 2012 | 9.126 | 9.144 | 8.955 | 9.027 | 230,474 | -0.08(-0.89%) |
Dec 06, 2012 | 9.099 | 9.197 | 9.063 | 9.108 | 393,218 | +0.04(+0.40%) |
Dec 05, 2012 | 9.000 | 9.117 | 8.857 | 9.072 | 285,234 | +0.12(+1.30%) |
Dec 04, 2012 | 9.027 | 9.054 | 8.920 | 8.955 | 261,358 | -0.15(-1.67%) |
Nov 30, 2012 | 9.144 | 9.153 | 8.991 | 9.108 | 452,171 | +0.01(+0.10%) |
Nov 29, 2012 | 9.144 | 9.251 | 9.063 | 9.099 | 454,670 | +0.04(+0.40%) |
Nov 28, 2012 | 9.350 | 9.350 | 9.018 | 9.063 | 648,822 | -0.30(-3.25%) |
Nov 27, 2012 | 9.431 | 9.520 | 9.359 | 9.368 | 275,500 | -0.08(-0.85%) |
Nov 26, 2012 | 9.422 | 9.466 | 9.341 | 9.448 | 299,013 | -0.01(-0.09%) |
Nov 23, 2012 | 9.099 | 9.457 | 9.090 | 9.457 | 371,889 | +0.38(+4.15%) |
Nov 21, 2012 | 9.063 | 9.090 | 8.955 | 9.081 | 166,686 | +0.02(+0.20%) |
Nov 20, 2012 | 8.794 | 9.090 | 8.687 | 9.063 | 463,369 | +0.27(+3.06%) |
Nov 19, 2012 | 8.561 | 8.794 | 8.534 | 8.794 | 373,378 | +0.21(+2.40%) |
Nov 16, 2012 | 8.427 | 8.588 | 8.319 | 8.588 | 413,675 | +0.13(+1.59%) |
Nov 15, 2012 | 8.606 | 8.642 | 8.364 | 8.453 | 587,148 | -0.20(-2.28%) |
Nov 14, 2012 | 8.722 | 8.722 | 8.364 | 8.651 | 765,454 | -0.04(-0.41%) |
Nov 13, 2012 | 8.839 | 8.893 | 8.687 | 8.687 | 138,672 | -0.18(-2.02%) |
Nov 12, 2012 | 8.884 | 8.973 | 8.830 | 8.866 | 192,515 | +0.00(+0.00%) |
Nov 09, 2012 | 8.857 | 9.009 | 8.803 | 8.866 | 286,060 | +0.01(+0.10%) |
Nov 08, 2012 | 9.126 | 9.180 | 8.839 | 8.857 | 448,843 | -0.26(-2.85%) |
Nov 07, 2012 | 9.395 | 9.395 | 9.072 | 9.117 | 544,814 | -0.38(-3.97%) |
Nov 06, 2012 | 9.269 | 9.520 | 9.233 | 9.493 | 446,972 | +0.26(+2.82%) |
Nov 05, 2012 | 9.251 | 9.260 | 9.144 | 9.233 | 373,891 | -0.01(-0.10%) |
Nov 02, 2012 | 9.368 | 9.368 | 9.224 | 9.242 | 694,007 | -0.06(-0.67%) |
Nov 01, 2012 | 9.260 | 9.372 | 9.162 | 9.305 | 857,988 | +0.11(+1.17%) |
Oct 31, 2012 | 9.224 | 9.242 | 9.081 | 9.197 | 530,870 | -0.02(-0.19%) |
Oct 26, 2012 | 9.457 | 9.215 | 9.215 | 9.215 | 606,843 | -0.22(-2.37%) |
Oct 25, 2012 | 9.529 | 9.556 | 9.368 | 9.440 | 392,724 | -0.01(-0.09%) |
Oct 24, 2012 | 9.583 | 9.610 | 9.404 | 9.448 | 429,118 | -0.07(-0.75%) |
Oct 23, 2012 | 9.664 | 9.673 | 9.377 | 9.520 | 504,369 | -0.26(-2.66%) |
Oct 19, 2012 | 9.565 | 9.789 | 9.314 | 9.780 | 751,094 | +0.16(+1.68%) |
Oct 18, 2012 | 9.682 | 9.798 | 9.404 | 9.619 | 647,583 | -0.04(-0.46%) |
Oct 17, 2012 | 9.520 | 9.735 | 9.520 | 9.664 | 598,799 | +0.04(+0.47%) |
Oct 16, 2012 | 9.601 | 9.655 | 9.511 | 9.619 | 544,163 | +0.10(+1.04%) |
Oct 15, 2012 | 9.457 | 9.583 | 9.377 | 9.520 | 411,497 | +0.13(+1.34%) |
Oct 12, 2012 | 9.466 | 9.493 | 9.215 | 9.395 | 659,532 | -0.11(-1.13%) |
Oct 11, 2012 | 9.457 | 9.511 | 9.363 | 9.502 | 322,346 | +0.12(+1.24%) |
Oct 10, 2012 | 9.431 | 9.431 | 9.296 | 9.386 | 239,349 | +0.00(+0.00%) |
Oct 09, 2012 | 9.529 | 9.592 | 9.377 | 9.386 | 277,959 | -0.14(-1.51%) |
Oct 08, 2012 | 9.457 | 9.574 | 9.422 | 9.529 | 181,178 | -0.03(-0.28%) |
Oct 05, 2012 | 9.583 | 9.852 | 9.502 | 9.556 | 951,308 | +0.20(+2.11%) |
Oct 04, 2012 | 9.260 | 9.422 | 9.180 | 9.359 | 401,455 | +0.15(+1.66%) |
Oct 03, 2012 | 9.314 | 9.323 | 9.108 | 9.206 | 347,560 | -0.08(-0.87%) |
Oct 02, 2012 | 9.189 | 9.341 | 9.144 | 9.287 | 606,452 | +0.18(+1.97%) |