Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.37 | 10.55 | 9.369 | 10.23 | 8,176 | -0.04(-0.40%) |
Dec 28, 2012 | 10.15 | 10.34 | 10.01 | 10.27 | 1,858 | +0.22(+2.14%) |
Dec 27, 2012 | 9.815 | 10.26 | 9.501 | 10.06 | 5,128 | +0.07(+0.66%) |
Dec 26, 2012 | 10.27 | 10.43 | 9.989 | 9.989 | 880 | -0.46(-4.43%) |
Dec 24, 2012 | 10.68 | 10.68 | 10.35 | 10.45 | 2,016 | -0.30(-2.77%) |
Dec 21, 2012 | 9.683 | 10.75 | 9.402 | 10.75 | 32,570 | +1.07(+11.03%) |
Dec 20, 2012 | 9.749 | 9.749 | 9.368 | 9.683 | 13,585 | -0.07(-0.68%) |
Dec 19, 2012 | 9.923 | 9.923 | 9.493 | 9.749 | 4,561 | -0.18(-1.83%) |
Dec 18, 2012 | 9.782 | 9.931 | 9.559 | 9.931 | 1,407 | +0.26(+2.65%) |
Dec 17, 2012 | 9.344 | 9.699 | 9.162 | 9.675 | 5,032 | +0.17(+1.74%) |
Dec 14, 2012 | 9.170 | 9.517 | 9.170 | 9.509 | 8,624 | +0.39(+4.26%) |
Dec 13, 2012 | 9.451 | 9.959 | 9.120 | 9.120 | 4,169 | -0.36(-3.76%) |
Dec 12, 2012 | 9.757 | 10.20 | 9.352 | 9.476 | 2,632 | -0.35(-3.54%) |
Dec 11, 2012 | 10.22 | 10.22 | 9.037 | 9.824 | 14,618 | -0.37(-3.65%) |
Dec 10, 2012 | 9.815 | 10.20 | 9.724 | 10.20 | 4,943 | +0.30(+3.01%) |
Dec 07, 2012 | 9.824 | 9.898 | 9.807 | 9.898 | 2,433 | +0.13(+1.36%) |
Dec 05, 2012 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | -0.33(-3.28%) |
Dec 04, 2012 | 9.956 | 10.27 | 9.088 | 10.10 | 4,034 | -0.62(-5.79%) |
Nov 30, 2012 | 10.48 | 10.72 | 9.890 | 10.72 | 1,829 | +0.23(+2.21%) |
Nov 29, 2012 | 10.54 | 10.54 | 8.433 | 10.49 | 1,681 | +0.02(+0.24%) |
Nov 28, 2012 | 10.15 | 10.48 | 9.352 | 10.46 | 1,332 | +0.41(+4.03%) |
Nov 27, 2012 | 9.956 | 10.21 | 9.671 | 10.06 | 11,615 | +0.02(+0.23%) |
Nov 26, 2012 | 9.857 | 10.03 | 9.734 | 10.03 | 4,594 | +0.11(+1.16%) |
Nov 23, 2012 | 9.474 | 10.09 | 9.474 | 9.918 | 3,609 | +0.44(+4.68%) |
Nov 21, 2012 | 8.992 | 9.474 | 8.908 | 9.474 | 2,055 | +0.30(+3.25%) |
Nov 20, 2012 | 8.732 | 9.176 | 8.717 | 9.176 | 7,489 | +0.41(+4.62%) |
Nov 19, 2012 | 9.046 | 9.046 | 8.564 | 8.771 | 7,913 | +0.09(+1.06%) |
Nov 16, 2012 | 8.610 | 9.749 | 8.602 | 8.679 | 7,959 | +0.07(+0.80%) |
Nov 15, 2012 | 8.465 | 9.176 | 8.465 | 8.610 | 13,315 | +0.08(+0.99%) |
Nov 14, 2012 | 8.732 | 8.778 | 8.526 | 8.526 | 3,034 | -0.24(-2.70%) |
Nov 13, 2012 | 8.840 | 8.840 | 8.717 | 8.763 | 928 | -0.15(-1.63%) |
Nov 12, 2012 | 8.908 | 8.908 | 8.908 | 8.908 | 261 | -0.06(-0.68%) |
Nov 09, 2012 | 8.893 | 9.489 | 8.893 | 8.970 | 3,184 | +0.06(+0.69%) |
Nov 08, 2012 | 9.589 | 9.619 | 8.908 | 8.908 | 5,841 | -0.88(-8.98%) |
Nov 07, 2012 | 10.07 | 10.22 | 9.612 | 9.788 | 5,946 | -0.46(-4.48%) |
Nov 06, 2012 | 10.09 | 10.25 | 10.07 | 10.25 | 1,891 | +0.17(+1.67%) |
Nov 05, 2012 | 9.834 | 10.08 | 9.834 | 10.08 | 2,425 | +0.12(+1.23%) |
Nov 02, 2012 | 10.02 | 10.02 | 9.745 | 9.956 | 3,902 | -0.11(-1.06%) |
Nov 01, 2012 | 10.02 | 10.22 | 9.704 | 10.06 | 8,751 | +0.50(+5.28%) |
Oct 31, 2012 | 9.367 | 9.558 | 9.367 | 9.558 | 1,209 | +0.21(+2.29%) |
Oct 26, 2012 | 9.665 | 9.344 | 9.344 | 9.344 | 1,176 | -0.33(-3.40%) |
Oct 25, 2012 | 9.788 | 9.918 | 9.673 | 9.673 | 1,182 | +0.02(+0.16%) |
Oct 24, 2012 | 9.658 | 9.658 | 9.658 | 9.658 | 557 | -0.14(-1.41%) |
Oct 23, 2012 | 9.948 | 9.948 | 9.711 | 9.795 | 1,751 | +0.18(+1.91%) |
Oct 19, 2012 | 9.811 | 9.948 | 9.489 | 9.612 | 4,617 | -0.37(-3.75%) |
Oct 18, 2012 | 9.956 | 10.23 | 9.902 | 9.987 | 3,906 | -0.02(-0.23%) |
Oct 17, 2012 | 10.02 | 10.33 | 10.01 | 10.01 | 7,655 | -0.05(-0.46%) |
Oct 16, 2012 | 9.984 | 10.13 | 9.315 | 10.06 | 16,107 | +0.05(+0.53%) |
Oct 15, 2012 | 9.031 | 10.32 | 9.031 | 10.00 | 14,101 | +1.20(+13.64%) |
Oct 12, 2012 | 8.763 | 8.801 | 8.755 | 8.801 | 1,004 | +0.08(+0.96%) |
Oct 11, 2012 | 8.457 | 8.947 | 8.457 | 8.717 | 3,676 | +0.26(+3.07%) |
Oct 10, 2012 | 8.327 | 8.710 | 8.320 | 8.457 | 1,485 | +0.17(+2.03%) |
Oct 09, 2012 | 8.633 | 8.633 | 7.998 | 8.289 | 4,077 | -0.34(-3.90%) |
Oct 08, 2012 | 8.105 | 9.015 | 8.105 | 8.625 | 8,204 | +0.54(+6.72%) |
Oct 05, 2012 | 7.975 | 8.105 | 7.975 | 8.082 | 476 | -0.24(-2.85%) |
Oct 04, 2012 | 8.381 | 8.381 | 8.320 | 8.320 | 839 | +0.13(+1.59%) |
Oct 03, 2012 | 8.266 | 8.327 | 8.190 | 8.190 | 1,235 | -0.10(-1.20%) |
Oct 02, 2012 | 8.258 | 8.289 | 7.968 | 8.289 | 7,442 | +0.04(+0.46%) |