Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.290 | 9.290 | 9.290 | 0 | +0.22(+2.43%) | |
Dec 28, 2012 | 9.130 | 9.150 | 8.910 | 9.070 | 124,170 | -0.04(-0.44%) |
Dec 27, 2012 | 8.960 | 9.130 | 8.900 | 9.110 | 275,376 | +0.22(+2.47%) |
Dec 24, 2012 | 8.890 | 8.890 | 8.890 | 0 | -0.21(-2.31%) | |
Dec 21, 2012 | 8.690 | 9.180 | 8.660 | 9.100 | 646,966 | +0.31(+3.53%) |
Dec 20, 2012 | 8.800 | 9.280 | 8.650 | 8.790 | 733,091 | -0.08(-0.90%) |
Dec 19, 2012 | 8.750 | 9.180 | 8.720 | 8.870 | 219,480 | +0.12(+1.37%) |
Dec 18, 2012 | 8.990 | 9.100 | 8.750 | 8.750 | 455,507 | -0.24(-2.67%) |
Dec 17, 2012 | 8.810 | 9.200 | 8.640 | 8.990 | 701,004 | +0.10(+1.12%) |
Dec 14, 2012 | 8.030 | 8.890 | 7.910 | 8.890 | 579,228 | +0.80(+9.89%) |
Dec 13, 2012 | 8.700 | 8.700 | 8.060 | 8.090 | 890,167 | -0.84(-9.41%) |
Dec 12, 2012 | 8.910 | 9.180 | 8.705 | 8.930 | 604,669 | +0.51(+6.06%) |
Dec 11, 2012 | 8.300 | 8.590 | 8.200 | 8.420 | 409,641 | +0.12(+1.45%) |
Dec 10, 2012 | 8.340 | 8.510 | 8.250 | 8.300 | 186,065 | +0.01(+0.12%) |
Dec 07, 2012 | 8.000 | 8.310 | 8.000 | 8.290 | 455,106 | +0.44(+5.61%) |
Dec 06, 2012 | 7.960 | 8.040 | 7.710 | 7.850 | 389,828 | -0.17(-2.12%) |
Dec 05, 2012 | 8.210 | 8.370 | 7.720 | 8.020 | 651,038 | -0.38(-4.52%) |
Dec 04, 2012 | 8.340 | 8.500 | 8.150 | 8.400 | 303,976 | -0.51(-5.72%) |
Nov 30, 2012 | 9.020 | 9.190 | 8.660 | 8.910 | 731,027 | -0.20(-2.20%) |
Nov 29, 2012 | 9.330 | 9.650 | 9.110 | 9.110 | 379,933 | -0.21(-2.25%) |
Nov 28, 2012 | 8.760 | 9.420 | 8.510 | 9.320 | 591,677 | +0.26(+2.87%) |
Nov 27, 2012 | 9.720 | 9.760 | 8.905 | 9.060 | 471,155 | -0.68(-6.98%) |
Nov 26, 2012 | 9.900 | 9.900 | 9.520 | 9.740 | 238,367 | -0.16(-1.62%) |
Nov 24, 2012 | 9.940 | 10.17 | 9.720 | 9.900 | 294,666 | +0.00(+0.00%) |
Nov 23, 2012 | 9.940 | 10.17 | 9.720 | 9.900 | 294,666 | +0.20(+2.06%) |
Nov 22, 2012 | 9.730 | 10.08 | 9.690 | 9.700 | 145,673 | +0.00(+0.00%) |
Nov 21, 2012 | 9.050 | 9.730 | 9.040 | 9.700 | 372,464 | +0.53(+5.78%) |
Nov 20, 2012 | 9.480 | 9.520 | 9.040 | 9.170 | 372,154 | -0.37(-3.88%) |
Nov 19, 2012 | 9.740 | 9.740 | 9.260 | 9.540 | 342,578 | +0.46(+5.07%) |
Nov 16, 2012 | 8.420 | 9.640 | 8.350 | 9.080 | 679,935 | +0.63(+7.46%) |
Nov 15, 2012 | 8.860 | 9.000 | 8.360 | 8.450 | 423,671 | -0.49(-5.48%) |
Nov 14, 2012 | 9.430 | 9.470 | 8.940 | 8.940 | 309,227 | -0.55(-5.80%) |
Nov 13, 2012 | 9.630 | 9.960 | 9.470 | 9.490 | 520,997 | -0.24(-2.47%) |
Nov 12, 2012 | 10.85 | 10.89 | 9.510 | 9.730 | 476,955 | -0.87(-8.21%) |
Nov 09, 2012 | 11.20 | 11.34 | 10.60 | 10.60 | 335,810 | -0.41(-3.72%) |
Nov 08, 2012 | 10.82 | 11.12 | 10.19 | 11.01 | 921,544 | +0.20(+1.85%) |
Nov 07, 2012 | 11.60 | 11.60 | 10.76 | 10.81 | 454,022 | -0.62(-5.42%) |
Nov 06, 2012 | 11.45 | 11.62 | 11.34 | 11.43 | 436,529 | +0.09(+0.79%) |
Nov 05, 2012 | 11.26 | 11.64 | 11.26 | 11.34 | 394,084 | +0.14(+1.25%) |
Nov 02, 2012 | 11.38 | 11.52 | 11.04 | 11.20 | 375,580 | -0.35(-3.03%) |
Nov 01, 2012 | 11.39 | 11.57 | 11.12 | 11.55 | 388,190 | +0.22(+1.94%) |
Oct 31, 2012 | 10.74 | 11.47 | 10.63 | 11.33 | 887,805 | +0.68(+6.38%) |
Oct 30, 2012 | 10.87 | 10.87 | 10.56 | 10.65 | 329,303 | -0.10(-0.93%) |
Oct 29, 2012 | 10.59 | 10.80 | 10.59 | 10.75 | 329,968 | +0.07(+0.66%) |
Oct 26, 2012 | 10.56 | 10.84 | 10.50 | 10.68 | 677,303 | +0.15(+1.42%) |
Oct 25, 2012 | 10.65 | 10.86 | 10.40 | 10.53 | 353,858 | +0.23(+2.23%) |
Oct 24, 2012 | 10.75 | 11.01 | 10.28 | 10.30 | 592,975 | -0.36(-3.38%) |
Oct 23, 2012 | 10.89 | 11.07 | 10.63 | 10.66 | 736,750 | -0.67(-5.91%) |
Oct 19, 2012 | 11.37 | 11.57 | 11.13 | 11.33 | 775,945 | -0.03(-0.26%) |
Oct 18, 2012 | 11.89 | 12.02 | 11.32 | 11.36 | 766,451 | -0.62(-5.18%) |
Oct 17, 2012 | 11.88 | 12.18 | 11.43 | 11.98 | 630,644 | -0.02(-0.17%) |
Oct 16, 2012 | 12.02 | 12.29 | 11.81 | 12.00 | 505,005 | +0.31(+2.65%) |
Oct 15, 2012 | 12.04 | 12.04 | 11.53 | 11.69 | 495,913 | -0.31(-2.58%) |
Oct 12, 2012 | 12.07 | 12.30 | 11.67 | 12.00 | 500,223 | -0.26(-2.12%) |
Oct 11, 2012 | 12.50 | 12.60 | 12.02 | 12.26 | 494,430 | -0.12(-0.97%) |
Oct 10, 2012 | 12.34 | 12.78 | 12.04 | 12.38 | 1,093,298 | +0.60(+5.09%) |
Oct 09, 2012 | 12.11 | 12.30 | 11.54 | 11.78 | 511,403 | -0.53(-4.31%) |
Oct 05, 2012 | 12.31 | 12.31 | 12.31 | 0 | -0.26(-2.07%) | |
Oct 04, 2012 | 12.35 | 12.60 | 12.16 | 12.57 | 878,879 | +0.16(+1.29%) |
Oct 03, 2012 | 12.42 | 12.46 | 12.02 | 12.41 | 782,436 | -0.01(-0.08%) |
Oct 02, 2012 | 12.71 | 12.92 | 12.30 | 12.42 | 1,005,120 | -0.14(-1.11%) |