Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.620 | 8.990 | 8.608 | 8.950 | 32,847 | +0.31(+3.59%) |
Dec 28, 2012 | 8.550 | 8.760 | 8.480 | 8.640 | 26,033 | +0.05(+0.58%) |
Dec 27, 2012 | 8.380 | 8.610 | 8.380 | 8.590 | 26,024 | +0.26(+3.12%) |
Dec 26, 2012 | 8.670 | 8.680 | 8.250 | 8.330 | 31,094 | -0.35(-4.03%) |
Dec 24, 2012 | 8.800 | 8.800 | 8.520 | 8.680 | 24,234 | -0.16(-1.81%) |
Dec 21, 2012 | 8.980 | 9.020 | 8.780 | 8.840 | 212,224 | -0.21(-2.32%) |
Dec 20, 2012 | 8.940 | 9.050 | 8.720 | 9.050 | 76,904 | +0.08(+0.89%) |
Dec 19, 2012 | 8.760 | 8.980 | 8.620 | 8.970 | 24,720 | +0.17(+1.93%) |
Dec 18, 2012 | 8.590 | 8.850 | 8.590 | 8.800 | 46,308 | +0.21(+2.44%) |
Dec 17, 2012 | 8.390 | 8.620 | 8.350 | 8.590 | 44,547 | +0.23(+2.75%) |
Dec 14, 2012 | 8.350 | 8.400 | 8.300 | 8.360 | 27,210 | -0.04(-0.48%) |
Dec 13, 2012 | 8.610 | 8.648 | 8.400 | 8.400 | 20,521 | -0.20(-2.33%) |
Dec 12, 2012 | 8.410 | 8.630 | 8.380 | 8.600 | 33,525 | +0.22(+2.63%) |
Dec 11, 2012 | 8.310 | 8.420 | 8.210 | 8.380 | 44,894 | +0.05(+0.60%) |
Dec 10, 2012 | 8.420 | 8.420 | 8.180 | 8.330 | 22,639 | -0.09(-1.07%) |
Dec 07, 2012 | 8.720 | 8.720 | 8.295 | 8.420 | 18,920 | -0.21(-2.43%) |
Dec 06, 2012 | 8.590 | 8.630 | 8.420 | 8.630 | 13,497 | +0.07(+0.82%) |
Dec 05, 2012 | 8.730 | 8.730 | 8.440 | 8.560 | 37,730 | -0.12(-1.38%) |
Dec 04, 2012 | 8.460 | 8.690 | 8.310 | 8.680 | 82,524 | +0.42(+5.08%) |
Nov 30, 2012 | 8.260 | 8.350 | 8.140 | 8.260 | 67,950 | +0.04(+0.49%) |
Nov 29, 2012 | 7.970 | 8.220 | 7.830 | 8.220 | 47,163 | +0.38(+4.85%) |
Nov 28, 2012 | 7.490 | 7.900 | 7.460 | 7.840 | 50,721 | +0.33(+4.39%) |
Nov 27, 2012 | 7.540 | 7.740 | 7.490 | 7.510 | 67,105 | -0.06(-0.79%) |
Nov 26, 2012 | 7.490 | 7.630 | 7.460 | 7.570 | 52,120 | +0.07(+0.93%) |
Nov 23, 2012 | 7.530 | 7.631 | 7.470 | 7.500 | 22,371 | +0.00(+0.00%) |
Nov 21, 2012 | 7.480 | 7.530 | 7.459 | 7.500 | 15,107 | +0.02(+0.27%) |
Nov 20, 2012 | 7.460 | 7.600 | 7.420 | 7.480 | 52,283 | -0.02(-0.27%) |
Nov 19, 2012 | 7.510 | 7.590 | 7.390 | 7.500 | 42,231 | +0.11(+1.49%) |
Nov 16, 2012 | 7.440 | 7.490 | 7.310 | 7.390 | 66,987 | -0.09(-1.20%) |
Nov 15, 2012 | 7.660 | 7.660 | 7.400 | 7.480 | 94,406 | -0.17(-2.22%) |
Nov 14, 2012 | 7.770 | 7.890 | 7.610 | 7.650 | 44,074 | -0.07(-0.91%) |
Nov 13, 2012 | 7.660 | 7.820 | 7.630 | 7.720 | 19,708 | -0.01(-0.13%) |
Nov 12, 2012 | 7.970 | 7.970 | 7.710 | 7.730 | 28,753 | -0.19(-2.40%) |
Nov 09, 2012 | 7.510 | 7.980 | 7.500 | 7.920 | 51,604 | +0.35(+4.62%) |
Nov 08, 2012 | 7.860 | 7.910 | 7.540 | 7.570 | 38,229 | -0.28(-3.57%) |
Nov 07, 2012 | 7.870 | 7.950 | 7.690 | 7.850 | 43,518 | -0.15(-1.88%) |
Nov 06, 2012 | 7.990 | 8.060 | 7.930 | 8.000 | 41,040 | +0.06(+0.76%) |
Nov 05, 2012 | 8.010 | 8.050 | 7.940 | 7.940 | 47,145 | -0.05(-0.63%) |
Nov 02, 2012 | 8.070 | 8.070 | 7.960 | 7.990 | 79,427 | -0.01(-0.12%) |
Nov 01, 2012 | 8.400 | 8.400 | 7.830 | 8.000 | 74,643 | -0.23(-2.79%) |
Oct 31, 2012 | 7.970 | 8.320 | 7.950 | 8.230 | 58,275 | +0.24(+3.00%) |
Oct 26, 2012 | 8.040 | 7.990 | 7.990 | 7.990 | 24,800 | -0.05(-0.62%) |
Oct 25, 2012 | 7.740 | 8.070 | 7.470 | 8.040 | 52,063 | +0.39(+5.10%) |
Oct 24, 2012 | 7.330 | 7.650 | 7.300 | 7.650 | 52,991 | +0.36(+4.94%) |
Oct 23, 2012 | 7.330 | 7.350 | 7.250 | 7.290 | 78,428 | -0.01(-0.14%) |
Oct 19, 2012 | 7.500 | 7.530 | 7.170 | 7.300 | 51,700 | -0.22(-2.93%) |
Oct 18, 2012 | 7.680 | 7.710 | 7.520 | 7.520 | 66,206 | -0.15(-1.96%) |
Oct 17, 2012 | 7.560 | 7.790 | 7.550 | 7.670 | 70,043 | +0.09(+1.19%) |
Oct 16, 2012 | 7.650 | 7.720 | 7.580 | 7.580 | 49,875 | -0.02(-0.26%) |
Oct 15, 2012 | 7.600 | 7.610 | 7.560 | 7.600 | 51,326 | +0.05(+0.66%) |
Oct 12, 2012 | 7.870 | 7.900 | 7.520 | 7.550 | 46,088 | -0.37(-4.67%) |
Oct 11, 2012 | 7.970 | 8.013 | 7.851 | 7.920 | 20,273 | +0.03(+0.38%) |
Oct 10, 2012 | 7.910 | 7.962 | 7.800 | 7.890 | 21,422 | +0.01(+0.13%) |
Oct 09, 2012 | 8.170 | 8.194 | 7.860 | 7.880 | 23,286 | -0.31(-3.79%) |
Oct 08, 2012 | 8.010 | 8.260 | 8.010 | 8.190 | 13,936 | +0.09(+1.11%) |
Oct 05, 2012 | 8.200 | 8.240 | 7.990 | 8.100 | 20,029 | -0.02(-0.25%) |
Oct 04, 2012 | 8.090 | 8.130 | 7.820 | 8.120 | 34,199 | +0.09(+1.12%) |
Oct 03, 2012 | 8.270 | 8.290 | 7.970 | 8.030 | 33,835 | -0.22(-2.67%) |
Oct 02, 2012 | 8.410 | 8.410 | 8.100 | 8.250 | 41,402 | -0.08(-0.96%) |