Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.235 | 8.440 | 8.229 | 8.440 | 5,066,248 | +0.18(+2.23%) |
Dec 28, 2012 | 8.240 | 8.300 | 8.240 | 8.256 | 3,586,192 | -0.04(-0.52%) |
Dec 27, 2012 | 8.289 | 8.337 | 8.202 | 8.300 | 6,126,024 | +0.02(+0.26%) |
Dec 26, 2012 | 8.278 | 8.359 | 8.218 | 8.278 | 3,622,219 | +0.03(+0.33%) |
Dec 24, 2012 | 8.343 | 8.392 | 8.245 | 8.251 | 3,023,399 | -0.04(-0.52%) |
Dec 21, 2012 | 8.159 | 8.310 | 8.121 | 8.294 | 6,016,268 | +0.00(+0.00%) |
Dec 20, 2012 | 8.294 | 8.354 | 8.161 | 8.294 | 4,838,485 | +0.02(+0.26%) |
Dec 19, 2012 | 8.321 | 8.375 | 8.218 | 8.272 | 8,464,502 | +0.05(+0.59%) |
Dec 18, 2012 | 8.175 | 8.224 | 8.126 | 8.224 | 5,070,751 | +0.08(+0.93%) |
Dec 17, 2012 | 7.953 | 8.170 | 7.953 | 8.148 | 3,264,125 | +0.19(+2.45%) |
Dec 14, 2012 | 7.986 | 8.037 | 7.904 | 7.953 | 2,766,934 | -0.03(-0.41%) |
Dec 13, 2012 | 8.143 | 8.164 | 7.904 | 7.986 | 4,574,068 | -0.15(-1.80%) |
Dec 12, 2012 | 8.170 | 8.218 | 8.094 | 8.132 | 4,058,135 | +0.01(+0.07%) |
Dec 11, 2012 | 8.110 | 8.132 | 8.067 | 8.126 | 4,532,381 | +0.06(+0.81%) |
Dec 10, 2012 | 8.175 | 8.218 | 8.034 | 8.061 | 3,458,253 | -0.10(-1.19%) |
Dec 07, 2012 | 8.153 | 8.218 | 8.121 | 8.159 | 4,579,278 | +0.08(+0.94%) |
Dec 06, 2012 | 7.964 | 8.121 | 7.958 | 8.083 | 11,489,952 | +0.09(+1.08%) |
Dec 05, 2012 | 7.958 | 8.018 | 7.921 | 7.996 | 7,734,643 | +0.04(+0.54%) |
Dec 04, 2012 | 7.926 | 7.958 | 7.877 | 7.953 | 2,282,444 | +0.00(+0.00%) |
Nov 30, 2012 | 7.953 | 8.040 | 7.915 | 7.953 | 4,865,011 | +0.04(+0.48%) |
Nov 29, 2012 | 7.969 | 8.034 | 7.866 | 7.915 | 3,985,665 | +0.00(+0.00%) |
Nov 28, 2012 | 7.818 | 7.915 | 7.753 | 7.915 | 9,218,268 | +0.04(+0.55%) |
Nov 27, 2012 | 7.910 | 7.980 | 7.834 | 7.872 | 5,358,922 | -0.03(-0.34%) |
Nov 26, 2012 | 8.094 | 8.099 | 7.823 | 7.899 | 5,848,208 | -0.19(-2.41%) |
Nov 23, 2012 | 8.121 | 8.121 | 8.040 | 8.094 | 2,926,305 | +0.08(+1.01%) |
Nov 21, 2012 | 7.969 | 8.121 | 7.850 | 8.013 | 10,976,722 | +0.05(+0.68%) |
Nov 20, 2012 | 7.764 | 7.986 | 7.579 | 7.958 | 12,435,814 | +0.19(+2.44%) |
Nov 19, 2012 | 7.623 | 7.845 | 7.525 | 7.769 | 17,853,042 | +0.39(+5.28%) |
Nov 16, 2012 | 7.374 | 7.466 | 7.206 | 7.379 | 12,197,315 | +0.06(+0.81%) |
Nov 15, 2012 | 7.574 | 7.607 | 7.217 | 7.320 | 33,263,078 | -0.25(-3.29%) |
Nov 14, 2012 | 7.774 | 7.818 | 7.525 | 7.569 | 13,522,265 | -0.21(-2.65%) |
Nov 13, 2012 | 7.682 | 7.866 | 7.612 | 7.774 | 4,082,238 | -0.02(-0.28%) |
Nov 12, 2012 | 7.801 | 7.939 | 7.742 | 7.796 | 3,208,255 | -0.02(-0.28%) |
Nov 09, 2012 | 7.796 | 7.909 | 7.581 | 7.818 | 5,245,113 | -0.04(-0.48%) |
Nov 08, 2012 | 7.968 | 8.059 | 7.850 | 7.855 | 3,411,874 | -0.11(-1.35%) |
Nov 07, 2012 | 7.973 | 8.102 | 7.807 | 7.963 | 10,011,713 | -0.19(-2.31%) |
Nov 06, 2012 | 8.183 | 8.253 | 8.092 | 8.151 | 7,096,764 | -0.02(-0.20%) |
Nov 05, 2012 | 8.215 | 8.237 | 8.092 | 8.167 | 4,757,363 | -0.08(-0.98%) |
Nov 02, 2012 | 8.441 | 8.452 | 8.232 | 8.248 | 3,770,493 | -0.13(-1.60%) |
Nov 01, 2012 | 8.275 | 8.387 | 8.232 | 8.382 | 7,393,068 | +0.12(+1.50%) |
Oct 31, 2012 | 8.248 | 8.468 | 8.210 | 8.258 | 5,214,100 | +0.01(+0.07%) |
Oct 26, 2012 | 8.205 | 8.253 | 8.253 | 8.253 | 2,497,129 | +0.01(+0.07%) |
Oct 25, 2012 | 8.076 | 8.318 | 8.000 | 8.248 | 4,657,100 | +0.20(+2.47%) |
Oct 24, 2012 | 8.280 | 8.280 | 8.006 | 8.049 | 7,192,199 | -0.16(-1.90%) |
Oct 23, 2012 | 8.393 | 8.436 | 8.197 | 8.205 | 3,935,012 | -0.22(-2.62%) |
Oct 19, 2012 | 8.463 | 8.516 | 8.291 | 8.425 | 5,643,154 | -0.02(-0.25%) |
Oct 18, 2012 | 8.226 | 8.457 | 8.113 | 8.447 | 7,334,572 | +0.36(+4.45%) |
Oct 17, 2012 | 8.307 | 8.312 | 8.070 | 8.086 | 5,450,199 | -0.17(-2.08%) |
Oct 16, 2012 | 8.199 | 8.301 | 8.172 | 8.258 | 6,340,686 | +0.12(+1.52%) |
Oct 15, 2012 | 8.065 | 8.146 | 8.011 | 8.135 | 7,939,703 | +0.10(+1.27%) |
Oct 12, 2012 | 7.979 | 8.038 | 7.791 | 8.033 | 5,895,514 | +0.24(+3.11%) |
Oct 11, 2012 | 7.748 | 7.936 | 7.713 | 7.791 | 4,438,982 | +0.11(+1.40%) |
Oct 10, 2012 | 7.640 | 7.707 | 7.592 | 7.683 | 2,358,707 | +0.05(+0.63%) |
Oct 09, 2012 | 7.694 | 7.791 | 7.613 | 7.635 | 2,433,135 | -0.13(-1.73%) |
Oct 08, 2012 | 7.554 | 7.775 | 7.546 | 7.769 | 2,638,294 | +0.19(+2.56%) |
Oct 05, 2012 | 7.662 | 7.780 | 7.570 | 7.576 | 8,521,377 | -0.02(-0.21%) |
Oct 04, 2012 | 7.559 | 7.785 | 7.533 | 7.592 | 8,762,908 | +0.04(+0.50%) |
Oct 03, 2012 | 7.533 | 7.629 | 7.479 | 7.554 | 3,860,576 | +0.01(+0.14%) |
Oct 02, 2012 | 7.694 | 7.775 | 7.495 | 7.543 | 4,374,158 | -0.15(-1.96%) |