Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.771 | 8.781 | 8.616 | 8.742 | 298,444 | +0.09(+1.00%) |
Dec 28, 2012 | 8.703 | 8.714 | 8.626 | 8.655 | 214,807 | -0.14(-1.54%) |
Dec 27, 2012 | 8.819 | 8.829 | 8.694 | 8.790 | 494,478 | +0.10(+1.11%) |
Dec 26, 2012 | 8.674 | 8.781 | 8.645 | 8.694 | 164,455 | +0.04(+0.45%) |
Dec 24, 2012 | 8.636 | 8.723 | 8.636 | 8.655 | 117,191 | -0.07(-0.78%) |
Dec 21, 2012 | 8.636 | 8.732 | 8.636 | 8.723 | 363,455 | -0.07(-0.77%) |
Dec 20, 2012 | 8.781 | 8.819 | 8.713 | 8.790 | 170,407 | -0.04(-0.44%) |
Dec 19, 2012 | 8.877 | 8.896 | 8.819 | 8.829 | 207,910 | -0.05(-0.54%) |
Dec 18, 2012 | 8.809 | 8.887 | 8.761 | 8.877 | 405,805 | +0.05(+0.55%) |
Dec 17, 2012 | 8.790 | 8.872 | 8.771 | 8.829 | 151,806 | -0.07(-0.76%) |
Dec 14, 2012 | 8.877 | 8.925 | 8.848 | 8.896 | 299,411 | -0.03(-0.32%) |
Dec 13, 2012 | 8.877 | 9.012 | 8.877 | 8.925 | 226,784 | +0.01(+0.11%) |
Dec 12, 2012 | 8.896 | 9.012 | 8.848 | 8.916 | 188,723 | +0.14(+1.65%) |
Dec 11, 2012 | 8.674 | 8.800 | 8.665 | 8.771 | 351,311 | +0.25(+2.95%) |
Dec 10, 2012 | 8.481 | 8.549 | 8.443 | 8.520 | 277,432 | -0.30(-3.40%) |
Dec 07, 2012 | 8.761 | 8.829 | 8.713 | 8.819 | 309,970 | +0.00(+0.00%) |
Dec 06, 2012 | 8.858 | 8.887 | 8.761 | 8.819 | 327,854 | -0.25(-2.77%) |
Dec 05, 2012 | 8.983 | 9.133 | 8.945 | 9.070 | 276,097 | +0.09(+0.97%) |
Dec 04, 2012 | 8.935 | 9.012 | 8.906 | 8.983 | 267,905 | +0.20(+2.31%) |
Nov 30, 2012 | 8.800 | 8.861 | 8.732 | 8.781 | 233,415 | -0.07(-0.76%) |
Nov 29, 2012 | 8.771 | 8.877 | 8.761 | 8.848 | 312,600 | +0.31(+3.62%) |
Nov 28, 2012 | 8.375 | 8.549 | 8.336 | 8.539 | 265,884 | +0.16(+1.96%) |
Nov 27, 2012 | 8.423 | 8.442 | 8.355 | 8.375 | 327,672 | -0.33(-3.77%) |
Nov 26, 2012 | 8.674 | 8.703 | 8.655 | 8.703 | 167,328 | -0.06(-0.66%) |
Nov 23, 2012 | 8.713 | 8.771 | 8.674 | 8.761 | 172,446 | +0.27(+3.19%) |
Nov 21, 2012 | 8.549 | 8.549 | 8.462 | 8.491 | 166,489 | -0.01(-0.11%) |
Nov 20, 2012 | 8.500 | 8.558 | 8.452 | 8.500 | 428,574 | -0.07(-0.79%) |
Nov 19, 2012 | 8.481 | 8.607 | 8.471 | 8.568 | 233,238 | +0.17(+2.07%) |
Nov 16, 2012 | 8.500 | 8.510 | 8.336 | 8.394 | 226,574 | -0.41(-4.61%) |
Nov 15, 2012 | 8.906 | 8.954 | 8.766 | 8.800 | 248,639 | -0.06(-0.65%) |
Nov 14, 2012 | 9.041 | 9.051 | 8.838 | 8.858 | 312,735 | +0.12(+1.33%) |
Nov 13, 2012 | 8.694 | 8.878 | 8.694 | 8.742 | 418,474 | -0.07(-0.77%) |
Nov 12, 2012 | 8.829 | 8.877 | 8.790 | 8.809 | 442,670 | +0.37(+4.35%) |
Nov 09, 2012 | 8.413 | 8.510 | 8.399 | 8.442 | 333,825 | +0.30(+3.68%) |
Nov 08, 2012 | 8.269 | 8.352 | 8.133 | 8.143 | 284,312 | -0.18(-2.20%) |
Nov 07, 2012 | 8.365 | 8.384 | 8.298 | 8.327 | 156,630 | -0.19(-2.27%) |
Nov 06, 2012 | 8.500 | 8.529 | 8.433 | 8.520 | 162,446 | +0.04(+0.46%) |
Nov 05, 2012 | 8.423 | 8.491 | 8.394 | 8.481 | 193,003 | -0.12(-1.35%) |
Nov 02, 2012 | 8.674 | 8.674 | 8.568 | 8.597 | 289,486 | -0.31(-3.47%) |
Nov 01, 2012 | 8.867 | 8.945 | 8.866 | 8.906 | 183,500 | +0.03(+0.33%) |
Oct 31, 2012 | 8.964 | 9.003 | 8.867 | 8.877 | 229,791 | +0.06(+0.66%) |
Oct 26, 2012 | 8.819 | 8.819 | 8.819 | 8.819 | 283,140 | -0.04(-0.44%) |
Oct 25, 2012 | 9.051 | 9.090 | 8.824 | 8.858 | 254,301 | -0.24(-2.65%) |
Oct 24, 2012 | 9.235 | 9.254 | 9.099 | 9.099 | 188,544 | -0.17(-1.87%) |
Oct 23, 2012 | 9.263 | 9.302 | 9.196 | 9.273 | 179,869 | -0.16(-1.74%) |
Oct 19, 2012 | 9.592 | 9.592 | 9.399 | 9.437 | 172,819 | -0.25(-2.59%) |
Oct 18, 2012 | 9.669 | 9.766 | 9.640 | 9.689 | 172,511 | -0.10(-0.99%) |
Oct 17, 2012 | 9.756 | 9.833 | 9.708 | 9.785 | 126,050 | +0.14(+1.50%) |
Oct 16, 2012 | 9.621 | 9.698 | 9.592 | 9.640 | 181,030 | +0.13(+1.32%) |
Oct 15, 2012 | 9.524 | 9.534 | 9.418 | 9.515 | 143,451 | -0.01(-0.10%) |
Oct 12, 2012 | 9.563 | 9.602 | 9.457 | 9.524 | 96,201 | -0.01(-0.10%) |
Oct 11, 2012 | 9.582 | 9.650 | 9.534 | 9.534 | 132,520 | -0.03(-0.30%) |
Oct 10, 2012 | 9.611 | 9.660 | 9.515 | 9.563 | 163,627 | -0.06(-0.60%) |
Oct 09, 2012 | 9.650 | 9.717 | 9.616 | 9.621 | 170,703 | -0.26(-2.64%) |
Oct 08, 2012 | 9.949 | 9.988 | 9.872 | 9.882 | 173,793 | -0.24(-2.39%) |
Oct 05, 2012 | 10.14 | 10.26 | 10.09 | 10.12 | 229,473 | +0.27(+2.75%) |
Oct 04, 2012 | 9.766 | 9.862 | 9.731 | 9.853 | 246,059 | +0.13(+1.29%) |
Oct 03, 2012 | 9.785 | 9.814 | 9.708 | 9.727 | 181,738 | +0.10(+1.00%) |
Oct 02, 2012 | 9.959 | 9.969 | 9.553 | 9.631 | 283,659 | -0.14(-1.48%) |