Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.450 | 9.750 | 9.450 | 9.721 | 319,796 | +0.25(+2.65%) |
Dec 28, 2012 | 9.360 | 9.480 | 9.360 | 9.470 | 612,620 | -0.01(-0.11%) |
Dec 27, 2012 | 9.450 | 9.491 | 9.370 | 9.480 | 336,370 | +0.05(+0.53%) |
Dec 26, 2012 | 9.410 | 9.490 | 9.390 | 9.430 | 360,290 | +0.02(+0.21%) |
Dec 24, 2012 | 9.420 | 9.460 | 9.340 | 9.410 | 370,584 | -0.01(-0.11%) |
Dec 21, 2012 | 9.320 | 9.420 | 9.300 | 9.420 | 453,937 | +0.07(+0.75%) |
Dec 20, 2012 | 9.160 | 9.350 | 9.130 | 9.350 | 508,574 | +0.33(+3.66%) |
Dec 19, 2012 | 9.070 | 9.098 | 9.000 | 9.020 | 1,167,033 | -0.07(-0.77%) |
Dec 18, 2012 | 9.030 | 9.120 | 9.020 | 9.090 | 670,035 | +0.03(+0.33%) |
Dec 17, 2012 | 8.970 | 9.060 | 8.951 | 9.060 | 395,118 | +0.07(+0.78%) |
Dec 14, 2012 | 8.990 | 9.050 | 8.990 | 8.990 | 336,903 | +0.03(+0.29%) |
Dec 13, 2012 | 9.020 | 9.070 | 8.940 | 8.964 | 1,263,151 | -0.18(-1.93%) |
Dec 12, 2012 | 9.140 | 9.200 | 9.090 | 9.140 | 1,263,049 | +0.06(+0.66%) |
Dec 11, 2012 | 9.050 | 9.080 | 8.980 | 9.080 | 1,144,070 | +0.04(+0.44%) |
Dec 10, 2012 | 9.030 | 9.110 | 9.030 | 9.040 | 724,821 | -0.01(-0.11%) |
Dec 07, 2012 | 9.000 | 9.090 | 8.908 | 9.050 | 1,038,736 | +0.00(+0.00%) |
Dec 06, 2012 | 8.980 | 9.050 | 8.970 | 9.050 | 2,609,825 | -0.01(-0.11%) |
Dec 05, 2012 | 9.080 | 9.160 | 8.960 | 9.060 | 3,296,157 | +0.05(+0.55%) |
Dec 04, 2012 | 8.970 | 9.030 | 8.950 | 9.010 | 450,870 | +0.11(+1.24%) |
Nov 30, 2012 | 8.920 | 8.950 | 8.850 | 8.900 | 784,421 | +0.06(+0.68%) |
Nov 29, 2012 | 8.830 | 8.880 | 8.760 | 8.840 | 2,732,908 | -0.04(-0.45%) |
Nov 28, 2012 | 8.760 | 8.880 | 8.690 | 8.880 | 601,050 | +0.13(+1.49%) |
Nov 27, 2012 | 8.860 | 8.870 | 8.750 | 8.750 | 651,769 | -0.20(-2.23%) |
Nov 26, 2012 | 9.010 | 9.010 | 8.920 | 8.950 | 1,285,188 | -0.19(-2.08%) |
Nov 24, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.00(+0.00%) |
Nov 23, 2012 | 9.030 | 9.140 | 9.030 | 9.140 | 581,579 | +0.04(+0.44%) |
Nov 21, 2012 | 9.100 | 9.140 | 8.900 | 9.100 | 205,979 | +0.08(+0.89%) |
Nov 20, 2012 | 8.950 | 9.020 | 8.910 | 9.020 | 263,946 | -0.01(-0.11%) |
Nov 19, 2012 | 8.960 | 9.030 | 8.940 | 9.030 | 607,682 | +0.15(+1.69%) |
Nov 16, 2012 | 8.840 | 8.880 | 8.710 | 8.880 | 1,083,625 | +0.08(+0.91%) |
Nov 15, 2012 | 8.850 | 8.930 | 8.790 | 8.800 | 1,338,160 | +0.17(+1.97%) |
Nov 14, 2012 | 8.760 | 8.760 | 8.600 | 8.630 | 453,782 | -0.14(-1.60%) |
Nov 13, 2012 | 8.730 | 8.830 | 8.710 | 8.770 | 394,595 | -0.38(-4.15%) |
Nov 12, 2012 | 9.140 | 9.180 | 9.060 | 9.150 | 775,262 | -0.04(-0.44%) |
Nov 09, 2012 | 9.140 | 9.240 | 9.120 | 9.190 | 2,851,050 | +0.26(+2.91%) |
Nov 08, 2012 | 8.980 | 9.050 | 8.930 | 8.930 | 2,224,188 | -0.11(-1.22%) |
Nov 07, 2012 | 9.120 | 9.130 | 8.970 | 9.040 | 4,800,698 | -0.24(-2.59%) |
Nov 06, 2012 | 9.230 | 9.350 | 9.100 | 9.280 | 1,149,994 | +0.18(+1.98%) |
Nov 05, 2012 | 9.130 | 9.130 | 9.050 | 9.100 | 830,941 | -0.08(-0.85%) |
Nov 02, 2012 | 9.290 | 9.350 | 9.150 | 9.178 | 1,171,668 | -0.02(-0.24%) |
Nov 01, 2012 | 9.160 | 9.230 | 9.140 | 9.200 | 291,938 | +0.06(+0.66%) |
Oct 31, 2012 | 9.220 | 9.280 | 9.100 | 9.140 | 1,047,661 | -0.49(-5.09%) |
Oct 26, 2012 | 9.630 | 9.630 | 9.630 | 0 | -0.09(-0.93%) | |
Oct 25, 2012 | 9.730 | 9.791 | 9.650 | 9.720 | 939,086 | +0.09(+0.93%) |
Oct 24, 2012 | 9.750 | 9.780 | 9.620 | 9.630 | 1,141,801 | -0.13(-1.33%) |
Oct 23, 2012 | 9.760 | 9.800 | 9.680 | 9.760 | 248,032 | -0.19(-1.91%) |
Oct 19, 2012 | 10.01 | 10.02 | 9.870 | 9.950 | 454,443 | -0.06(-0.60%) |
Oct 18, 2012 | 9.990 | 10.10 | 9.980 | 10.01 | 155,917 | -0.07(-0.69%) |
Oct 17, 2012 | 10.14 | 10.16 | 10.00 | 10.08 | 1,382,286 | +0.15(+1.51%) |
Oct 16, 2012 | 9.900 | 9.970 | 9.890 | 9.930 | 300,287 | +0.11(+1.12%) |
Oct 15, 2012 | 9.740 | 9.820 | 9.700 | 9.820 | 307,621 | +0.04(+0.41%) |
Oct 12, 2012 | 9.740 | 9.800 | 9.710 | 9.780 | 348,880 | -0.12(-1.21%) |
Oct 11, 2012 | 9.950 | 9.990 | 9.880 | 9.900 | 449,334 | -0.05(-0.50%) |
Oct 10, 2012 | 9.970 | 9.980 | 9.830 | 9.950 | 1,113,862 | -0.05(-0.50%) |
Oct 09, 2012 | 10.09 | 10.14 | 9.980 | 10.00 | 401,159 | -0.17(-1.67%) |
Oct 08, 2012 | 10.15 | 10.20 | 10.13 | 10.17 | 238,962 | -0.02(-0.16%) |
Oct 06, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | +0.00(+0.00%) |
Oct 05, 2012 | 10.32 | 10.35 | 10.15 | 10.19 | 120,808 | -0.01(-0.14%) |
Oct 04, 2012 | 10.03 | 10.20 | 9.990 | 10.20 | 626,059 | +0.13(+1.29%) |
Oct 03, 2012 | 10.18 | 10.19 | 10.05 | 10.07 | 345,635 | -0.10(-0.98%) |
Oct 02, 2012 | 10.23 | 10.24 | 10.11 | 10.17 | 1,113,416 | -0.04(-0.39%) |