Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.710 | 8.960 | 8.680 | 8.950 | 3,829,590 | +0.19(+2.17%) |
Dec 28, 2012 | 8.660 | 8.790 | 8.600 | 8.760 | 1,847,783 | +0.03(+0.34%) |
Dec 27, 2012 | 8.660 | 8.760 | 8.560 | 8.730 | 2,469,598 | +0.07(+0.81%) |
Dec 26, 2012 | 8.750 | 8.880 | 8.640 | 8.660 | 2,412,151 | -0.01(-0.12%) |
Dec 24, 2012 | 8.770 | 8.800 | 8.670 | 8.670 | 863,068 | -0.16(-1.81%) |
Dec 21, 2012 | 8.700 | 8.850 | 8.450 | 8.830 | 3,952,982 | -0.06(-0.67%) |
Dec 20, 2012 | 8.800 | 8.900 | 8.720 | 8.890 | 2,996,664 | +0.11(+1.25%) |
Dec 19, 2012 | 8.820 | 8.860 | 8.660 | 8.780 | 3,471,034 | +0.00(+0.00%) |
Dec 18, 2012 | 8.570 | 8.800 | 8.530 | 8.780 | 4,760,928 | +0.20(+2.33%) |
Dec 17, 2012 | 8.400 | 8.630 | 8.320 | 8.580 | 4,890,718 | +0.26(+3.12%) |
Dec 14, 2012 | 8.270 | 8.370 | 8.220 | 8.320 | 2,858,598 | +0.05(+0.60%) |
Dec 13, 2012 | 8.250 | 8.410 | 8.250 | 8.270 | 3,882,233 | +0.02(+0.24%) |
Dec 12, 2012 | 8.360 | 8.400 | 8.190 | 8.250 | 11,324,589 | -0.07(-0.84%) |
Dec 11, 2012 | 8.400 | 8.440 | 8.295 | 8.320 | 3,561,024 | +0.01(+0.12%) |
Dec 10, 2012 | 8.360 | 8.410 | 8.280 | 8.310 | 2,487,245 | -0.06(-0.78%) |
Dec 07, 2012 | 8.410 | 8.430 | 8.285 | 8.375 | 2,933,536 | +0.01(+0.06%) |
Dec 06, 2012 | 8.520 | 8.550 | 8.340 | 8.370 | 3,031,228 | -0.17(-1.99%) |
Dec 05, 2012 | 8.400 | 8.670 | 8.400 | 8.540 | 3,072,769 | +0.17(+2.03%) |
Dec 04, 2012 | 8.330 | 8.460 | 8.280 | 8.370 | 2,566,416 | -0.05(-0.59%) |
Nov 30, 2012 | 8.510 | 8.580 | 8.370 | 8.420 | 1,919,444 | -0.11(-1.29%) |
Nov 29, 2012 | 8.560 | 8.600 | 8.380 | 8.530 | 2,466,285 | +0.00(+0.00%) |
Nov 28, 2012 | 8.350 | 8.550 | 8.230 | 8.530 | 3,294,294 | +0.15(+1.79%) |
Nov 27, 2012 | 8.440 | 8.450 | 8.260 | 8.380 | 3,070,253 | -0.04(-0.53%) |
Nov 26, 2012 | 8.120 | 8.470 | 8.080 | 8.425 | 3,403,463 | +0.29(+3.50%) |
Nov 23, 2012 | 8.170 | 8.180 | 8.030 | 8.140 | 1,994,930 | +0.03(+0.37%) |
Nov 21, 2012 | 8.120 | 8.140 | 8.030 | 8.110 | 2,189,372 | +0.01(+0.12%) |
Nov 20, 2012 | 8.150 | 8.190 | 8.040 | 8.100 | 4,057,991 | -0.07(-0.86%) |
Nov 19, 2012 | 8.040 | 8.190 | 8.020 | 8.170 | 3,304,654 | +0.29(+3.68%) |
Nov 16, 2012 | 7.940 | 7.990 | 7.720 | 7.880 | 3,932,272 | +0.02(+0.25%) |
Nov 15, 2012 | 7.760 | 7.890 | 7.700 | 7.860 | 6,124,472 | +0.12(+1.55%) |
Nov 14, 2012 | 8.000 | 8.000 | 7.699 | 7.740 | 6,064,231 | -0.26(-3.25%) |
Nov 13, 2012 | 8.050 | 8.190 | 7.960 | 8.000 | 2,645,799 | -0.13(-1.60%) |
Nov 12, 2012 | 8.130 | 8.185 | 8.050 | 8.130 | 1,694,014 | +0.05(+0.62%) |
Nov 09, 2012 | 8.130 | 8.230 | 8.020 | 8.080 | 2,894,739 | -0.06(-0.74%) |
Nov 08, 2012 | 8.290 | 8.400 | 8.140 | 8.140 | 2,900,664 | -0.11(-1.33%) |
Nov 07, 2012 | 8.560 | 8.620 | 8.210 | 8.250 | 5,192,707 | -0.40(-4.62%) |
Nov 06, 2012 | 8.810 | 8.830 | 8.605 | 8.650 | 3,472,974 | -0.12(-1.37%) |
Nov 05, 2012 | 8.700 | 8.890 | 8.650 | 8.770 | 5,341,026 | +0.37(+4.40%) |
Nov 02, 2012 | 8.600 | 8.650 | 8.300 | 8.400 | 3,263,679 | -0.09(-1.06%) |
Nov 01, 2012 | 8.270 | 8.620 | 8.270 | 8.490 | 3,907,666 | +0.13(+1.56%) |
Oct 31, 2012 | 8.320 | 8.440 | 8.300 | 8.360 | 1,831,735 | +0.10(+1.21%) |
Oct 26, 2012 | 8.380 | 8.260 | 8.260 | 8.260 | 2,232,200 | -0.13(-1.55%) |
Oct 25, 2012 | 8.280 | 8.420 | 8.190 | 8.390 | 2,891,590 | +0.15(+1.82%) |
Oct 24, 2012 | 8.420 | 8.470 | 8.130 | 8.240 | 5,357,621 | -0.12(-1.44%) |
Oct 23, 2012 | 8.260 | 8.450 | 8.210 | 8.360 | 5,099,191 | -0.21(-2.45%) |
Oct 19, 2012 | 8.740 | 9.000 | 8.380 | 8.570 | 20,141,696 | -0.85(-9.02%) |
Oct 18, 2012 | 9.510 | 9.540 | 9.340 | 9.420 | 3,974,954 | -0.12(-1.26%) |
Oct 17, 2012 | 9.230 | 9.540 | 9.210 | 9.540 | 5,019,259 | +0.32(+3.47%) |
Oct 16, 2012 | 9.240 | 9.335 | 9.130 | 9.220 | 3,423,318 | +0.06(+0.66%) |
Oct 15, 2012 | 9.020 | 9.180 | 8.980 | 9.160 | 3,151,181 | +0.16(+1.78%) |
Oct 12, 2012 | 9.210 | 9.240 | 8.890 | 9.000 | 9,091,439 | -0.32(-3.43%) |
Oct 11, 2012 | 9.100 | 9.370 | 9.070 | 9.320 | 3,435,996 | +0.25(+2.76%) |
Oct 10, 2012 | 9.020 | 9.080 | 8.930 | 9.070 | 2,756,106 | +0.06(+0.67%) |
Oct 09, 2012 | 9.030 | 9.160 | 8.970 | 9.010 | 2,577,633 | -0.02(-0.22%) |
Oct 08, 2012 | 9.050 | 9.120 | 9.000 | 9.030 | 1,440,378 | -0.09(-0.99%) |
Oct 05, 2012 | 9.170 | 9.380 | 9.020 | 9.120 | 4,003,985 | -0.01(-0.05%) |
Oct 04, 2012 | 9.070 | 9.130 | 9.000 | 9.125 | 2,466,427 | +0.11(+1.16%) |
Oct 03, 2012 | 8.970 | 9.100 | 8.810 | 9.020 | 3,035,283 | +0.06(+0.67%) |
Oct 02, 2012 | 8.990 | 9.050 | 8.820 | 8.960 | 2,841,023 | +0.02(+0.22%) |