Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.598 | 7.996 | 7.569 | 7.947 | 382,140 | +0.31(+4.06%) |
Dec 28, 2012 | 7.705 | 7.763 | 7.550 | 7.637 | 264,341 | -0.13(-1.62%) |
Dec 27, 2012 | 7.724 | 7.792 | 7.705 | 7.763 | 262,374 | -0.01(-0.12%) |
Dec 26, 2012 | 7.792 | 7.841 | 7.715 | 7.773 | 188,363 | -0.01(-0.12%) |
Dec 24, 2012 | 7.918 | 7.937 | 7.734 | 7.782 | 73,665 | -0.27(-3.37%) |
Dec 21, 2012 | 8.093 | 8.141 | 7.976 | 8.054 | 218,460 | -0.12(-1.42%) |
Dec 20, 2012 | 8.131 | 8.185 | 8.054 | 8.170 | 428,322 | +0.03(+0.36%) |
Dec 19, 2012 | 7.957 | 8.296 | 7.947 | 8.141 | 656,579 | +0.23(+2.94%) |
Dec 18, 2012 | 7.850 | 8.015 | 7.811 | 7.908 | 378,151 | +0.10(+1.24%) |
Dec 17, 2012 | 7.937 | 8.315 | 7.530 | 7.811 | 634,138 | -0.05(-0.62%) |
Dec 14, 2012 | 7.637 | 7.918 | 7.618 | 7.860 | 573,708 | +0.22(+2.92%) |
Dec 13, 2012 | 7.753 | 7.860 | 7.463 | 7.637 | 699,639 | -0.28(-3.55%) |
Dec 12, 2012 | 8.034 | 8.122 | 7.850 | 7.918 | 206,856 | -0.11(-1.33%) |
Dec 11, 2012 | 8.073 | 8.189 | 7.976 | 8.025 | 266,087 | +0.02(+0.24%) |
Dec 10, 2012 | 8.044 | 8.073 | 7.860 | 8.005 | 271,776 | -0.04(-0.48%) |
Dec 07, 2012 | 8.054 | 8.073 | 7.928 | 8.044 | 509,675 | +0.06(+0.73%) |
Dec 06, 2012 | 8.073 | 8.083 | 7.860 | 7.986 | 628,835 | -0.19(-2.37%) |
Dec 05, 2012 | 8.160 | 8.359 | 8.160 | 8.180 | 310,250 | +0.04(+0.48%) |
Dec 04, 2012 | 8.529 | 8.538 | 8.083 | 8.141 | 271,630 | -0.47(-5.51%) |
Nov 30, 2012 | 8.664 | 8.742 | 8.461 | 8.616 | 5,026,263 | -0.06(-0.67%) |
Nov 29, 2012 | 8.732 | 8.800 | 8.558 | 8.674 | 246,512 | +0.03(+0.34%) |
Nov 28, 2012 | 8.306 | 8.679 | 8.286 | 8.645 | 285,744 | +0.27(+3.24%) |
Nov 27, 2012 | 8.723 | 8.742 | 8.257 | 8.374 | 431,563 | -0.32(-3.68%) |
Nov 26, 2012 | 8.529 | 8.693 | 8.509 | 8.693 | 264,225 | +0.13(+1.47%) |
Nov 23, 2012 | 8.490 | 8.606 | 8.471 | 8.567 | 114,158 | +0.09(+1.03%) |
Nov 21, 2012 | 8.238 | 8.509 | 8.151 | 8.480 | 974,461 | +0.24(+2.94%) |
Nov 20, 2012 | 8.286 | 8.364 | 8.093 | 8.238 | 766,089 | -0.10(-1.16%) |
Nov 19, 2012 | 8.461 | 8.577 | 8.296 | 8.335 | 556,184 | +0.10(+1.18%) |
Nov 16, 2012 | 8.199 | 8.364 | 8.122 | 8.238 | 343,480 | +0.00(+0.00%) |
Nov 15, 2012 | 8.248 | 8.509 | 8.189 | 8.238 | 703,295 | -0.01(-0.12%) |
Nov 14, 2012 | 8.102 | 8.354 | 8.073 | 8.248 | 252,468 | +0.15(+1.79%) |
Nov 13, 2012 | 6.639 | 8.199 | 7.695 | 8.102 | 175,551 | +0.02(+0.24%) |
Nov 12, 2012 | 8.141 | 8.374 | 7.948 | 8.083 | 207,868 | -0.15(-1.77%) |
Nov 09, 2012 | 8.141 | 8.393 | 8.093 | 8.228 | 131,972 | +0.06(+0.71%) |
Nov 08, 2012 | 8.335 | 8.432 | 8.151 | 8.170 | 114,317 | -0.19(-2.32%) |
Nov 07, 2012 | 8.674 | 8.800 | 8.248 | 8.364 | 210,732 | -0.43(-4.85%) |
Nov 06, 2012 | 8.839 | 8.839 | 8.577 | 8.790 | 195,430 | +0.10(+1.11%) |
Nov 05, 2012 | 8.616 | 8.723 | 8.480 | 8.693 | 140,891 | +0.10(+1.13%) |
Nov 02, 2012 | 8.800 | 8.800 | 8.422 | 8.597 | 134,692 | -0.20(-2.31%) |
Nov 01, 2012 | 8.567 | 8.839 | 8.412 | 8.800 | 255,157 | +0.24(+2.83%) |
Oct 31, 2012 | 8.548 | 8.587 | 8.383 | 8.558 | 152,070 | +0.06(+0.68%) |
Oct 26, 2012 | 8.693 | 8.500 | 8.500 | 8.500 | 104,832 | -0.16(-1.79%) |
Oct 25, 2012 | 8.655 | 8.703 | 8.500 | 8.655 | 81,035 | +0.09(+1.02%) |
Oct 24, 2012 | 8.732 | 8.984 | 8.529 | 8.567 | 106,378 | -0.08(-0.90%) |
Oct 23, 2012 | 8.732 | 8.732 | 8.500 | 8.645 | 98,392 | -0.38(-4.19%) |
Oct 19, 2012 | 9.013 | 9.207 | 8.936 | 9.023 | 196,066 | -0.04(-0.43%) |
Oct 18, 2012 | 9.004 | 9.149 | 8.897 | 9.062 | 112,677 | +0.02(+0.21%) |
Oct 17, 2012 | 9.256 | 9.294 | 8.829 | 9.042 | 212,874 | -0.07(-0.74%) |
Oct 16, 2012 | 9.120 | 9.275 | 8.945 | 9.110 | 146,721 | +0.06(+0.64%) |
Oct 15, 2012 | 9.130 | 9.207 | 8.975 | 9.052 | 133,594 | -0.10(-1.06%) |
Oct 12, 2012 | 9.314 | 9.323 | 9.101 | 9.149 | 105,493 | -0.19(-2.07%) |
Oct 11, 2012 | 9.256 | 9.498 | 9.217 | 9.343 | 131,328 | +0.12(+1.26%) |
Oct 10, 2012 | 9.285 | 9.401 | 8.994 | 9.226 | 469,775 | -0.06(-0.63%) |
Oct 09, 2012 | 9.275 | 9.372 | 9.207 | 9.285 | 141,143 | +0.04(+0.42%) |
Oct 08, 2012 | 9.469 | 9.469 | 9.110 | 9.246 | 119,331 | -0.24(-2.55%) |
Oct 05, 2012 | 9.789 | 9.789 | 9.449 | 9.488 | 73,299 | -0.20(-2.10%) |
Oct 04, 2012 | 9.643 | 9.789 | 9.440 | 9.692 | 158,946 | +0.10(+1.01%) |
Oct 03, 2012 | 9.886 | 9.895 | 9.595 | 9.595 | 157,368 | -0.32(-3.23%) |
Oct 02, 2012 | 10.15 | 10.15 | 9.827 | 9.915 | 80,055 | -0.19(-1.92%) |