Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.502 | 8.746 | 8.473 | 8.736 | 3,923,234 | +0.19(+2.17%) |
Dec 28, 2012 | 8.453 | 8.580 | 8.395 | 8.551 | 1,892,966 | +0.03(+0.34%) |
Dec 27, 2012 | 8.453 | 8.551 | 8.356 | 8.522 | 2,529,986 | +0.07(+0.81%) |
Dec 26, 2012 | 8.541 | 8.668 | 8.434 | 8.453 | 2,471,134 | -0.01(-0.12%) |
Dec 24, 2012 | 8.561 | 8.590 | 8.463 | 8.463 | 884,172 | -0.16(-1.81%) |
Dec 21, 2012 | 8.492 | 8.639 | 8.248 | 8.619 | 4,049,643 | -0.06(-0.67%) |
Dec 20, 2012 | 8.590 | 8.688 | 8.512 | 8.678 | 3,069,940 | +0.11(+1.25%) |
Dec 19, 2012 | 8.609 | 8.649 | 8.453 | 8.570 | 3,555,910 | +0.00(+0.00%) |
Dec 18, 2012 | 8.365 | 8.590 | 8.326 | 8.570 | 4,877,346 | +0.20(+2.33%) |
Dec 17, 2012 | 8.200 | 8.424 | 8.121 | 8.375 | 5,010,309 | +0.25(+3.12%) |
Dec 14, 2012 | 8.073 | 8.170 | 8.024 | 8.121 | 2,928,498 | +0.05(+0.60%) |
Dec 13, 2012 | 8.053 | 8.209 | 8.053 | 8.073 | 3,977,164 | +0.02(+0.24%) |
Dec 12, 2012 | 8.160 | 8.200 | 7.995 | 8.053 | 11,601,506 | -0.07(-0.84%) |
Dec 11, 2012 | 8.200 | 8.239 | 8.097 | 8.121 | 3,648,100 | +0.01(+0.12%) |
Dec 10, 2012 | 8.160 | 8.209 | 8.082 | 8.112 | 2,548,065 | -0.06(-0.78%) |
Dec 07, 2012 | 8.209 | 8.229 | 8.087 | 8.175 | 3,005,269 | +0.00(+0.06%) |
Dec 06, 2012 | 8.317 | 8.346 | 8.141 | 8.170 | 3,105,350 | -0.17(-1.99%) |
Dec 05, 2012 | 8.200 | 8.463 | 8.200 | 8.336 | 3,147,906 | +0.17(+2.03%) |
Dec 04, 2012 | 8.131 | 8.258 | 8.082 | 8.170 | 2,629,172 | -0.05(-0.59%) |
Nov 30, 2012 | 8.307 | 8.375 | 8.170 | 8.219 | 1,966,379 | -0.11(-1.29%) |
Nov 29, 2012 | 8.356 | 8.395 | 8.180 | 8.326 | 2,526,592 | +0.00(+0.00%) |
Nov 28, 2012 | 8.151 | 8.346 | 8.034 | 8.326 | 3,374,848 | +0.15(+1.79%) |
Nov 27, 2012 | 8.239 | 8.248 | 8.063 | 8.180 | 3,145,329 | -0.04(-0.53%) |
Nov 26, 2012 | 7.926 | 8.268 | 7.887 | 8.224 | 3,486,687 | +0.28(+3.50%) |
Nov 23, 2012 | 7.975 | 7.985 | 7.838 | 7.946 | 2,043,711 | +0.03(+0.37%) |
Nov 21, 2012 | 7.926 | 7.946 | 7.838 | 7.916 | 2,242,908 | +0.01(+0.12%) |
Nov 20, 2012 | 7.955 | 7.995 | 7.848 | 7.907 | 4,157,220 | -0.07(-0.86%) |
Nov 19, 2012 | 7.848 | 7.995 | 7.829 | 7.975 | 3,385,462 | +0.28(+3.68%) |
Nov 16, 2012 | 7.750 | 7.799 | 7.536 | 7.692 | 4,028,427 | +0.02(+0.25%) |
Nov 15, 2012 | 7.575 | 7.702 | 7.516 | 7.672 | 6,274,232 | +0.12(+1.55%) |
Nov 14, 2012 | 7.809 | 7.809 | 7.515 | 7.555 | 6,212,518 | -0.25(-3.25%) |
Nov 13, 2012 | 7.858 | 7.995 | 7.770 | 7.809 | 2,710,496 | -0.13(-1.60%) |
Nov 12, 2012 | 7.936 | 7.990 | 7.858 | 7.936 | 1,735,437 | +0.05(+0.62%) |
Nov 09, 2012 | 7.936 | 8.034 | 7.829 | 7.887 | 2,965,523 | -0.06(-0.74%) |
Nov 08, 2012 | 8.092 | 8.200 | 7.946 | 7.946 | 2,971,593 | -0.11(-1.33%) |
Nov 07, 2012 | 8.356 | 8.414 | 8.014 | 8.053 | 5,319,683 | -0.39(-4.62%) |
Nov 06, 2012 | 8.600 | 8.619 | 8.400 | 8.444 | 3,557,897 | -0.12(-1.37%) |
Nov 05, 2012 | 8.492 | 8.678 | 8.444 | 8.561 | 5,471,629 | +0.36(+4.40%) |
Nov 02, 2012 | 8.395 | 8.444 | 8.102 | 8.200 | 3,343,485 | -0.09(-1.06%) |
Nov 01, 2012 | 8.073 | 8.414 | 8.073 | 8.287 | 4,003,219 | +0.13(+1.56%) |
Oct 31, 2012 | 8.121 | 8.239 | 8.102 | 8.160 | 1,876,526 | +0.10(+1.21%) |
Oct 26, 2012 | 8.180 | 8.063 | 8.063 | 8.063 | 2,286,783 | -0.13(-1.55%) |
Oct 25, 2012 | 8.082 | 8.219 | 7.995 | 8.190 | 2,962,297 | +0.15(+1.82%) |
Oct 24, 2012 | 8.219 | 8.268 | 7.936 | 8.043 | 5,488,629 | -0.12(-1.44%) |
Oct 23, 2012 | 8.063 | 8.248 | 8.014 | 8.160 | 5,223,880 | -0.20(-2.45%) |
Oct 19, 2012 | 8.531 | 8.785 | 8.180 | 8.365 | 20,634,216 | -0.83(-9.02%) |
Oct 18, 2012 | 9.283 | 9.312 | 9.117 | 9.195 | 4,072,152 | -0.12(-1.26%) |
Oct 17, 2012 | 9.010 | 9.312 | 8.990 | 9.312 | 5,141,993 | +0.31(+3.47%) |
Oct 16, 2012 | 9.019 | 9.112 | 8.912 | 9.000 | 3,507,027 | +0.06(+0.66%) |
Oct 15, 2012 | 8.805 | 8.961 | 8.766 | 8.941 | 3,228,236 | +0.16(+1.78%) |
Oct 12, 2012 | 8.990 | 9.019 | 8.678 | 8.785 | 9,313,750 | -0.31(-3.43%) |
Oct 11, 2012 | 8.883 | 9.146 | 8.854 | 9.098 | 3,520,015 | +0.24(+2.76%) |
Oct 10, 2012 | 8.805 | 8.863 | 8.717 | 8.854 | 2,823,500 | +0.06(+0.67%) |
Oct 09, 2012 | 8.814 | 8.941 | 8.756 | 8.795 | 2,640,663 | -0.02(-0.22%) |
Oct 08, 2012 | 8.834 | 8.902 | 8.785 | 8.814 | 1,475,599 | -0.09(-0.99%) |
Oct 05, 2012 | 8.951 | 9.156 | 8.805 | 8.902 | 4,101,893 | -0.00(-0.05%) |
Oct 04, 2012 | 8.854 | 8.912 | 8.785 | 8.907 | 2,526,738 | +0.10(+1.16%) |
Oct 03, 2012 | 8.756 | 8.883 | 8.600 | 8.805 | 3,109,504 | +0.06(+0.67%) |
Oct 02, 2012 | 8.775 | 8.834 | 8.609 | 8.746 | 2,910,493 | +0.02(+0.22%) |