Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.289 | 8.348 | 8.219 | 8.348 | 283,494 | +0.06(+0.71%) |
Dec 28, 2012 | 8.240 | 8.348 | 8.219 | 8.289 | 260,790 | +0.09(+1.12%) |
Dec 27, 2012 | 8.396 | 8.402 | 8.181 | 8.197 | 307,212 | -0.21(-2.50%) |
Dec 26, 2012 | 8.386 | 8.439 | 8.375 | 8.407 | 136,822 | +0.01(+0.06%) |
Dec 24, 2012 | 8.461 | 8.461 | 8.396 | 8.402 | 103,015 | -0.06(-0.70%) |
Dec 21, 2012 | 8.391 | 8.461 | 8.337 | 8.461 | 347,894 | +0.08(+0.90%) |
Dec 20, 2012 | 8.429 | 8.461 | 8.369 | 8.386 | 289,747 | -0.01(-0.06%) |
Dec 19, 2012 | 8.434 | 8.585 | 8.364 | 8.391 | 435,318 | -0.04(-0.51%) |
Dec 18, 2012 | 8.429 | 8.508 | 8.345 | 8.434 | 218,563 | -0.04(-0.51%) |
Dec 17, 2012 | 8.730 | 8.730 | 8.418 | 8.477 | 371,116 | -0.18(-2.11%) |
Dec 14, 2012 | 8.714 | 8.714 | 8.617 | 8.660 | 233,569 | -0.06(-0.68%) |
Dec 13, 2012 | 8.741 | 8.757 | 8.671 | 8.719 | 130,886 | +0.00(+0.00%) |
Dec 12, 2012 | 8.730 | 8.864 | 8.714 | 8.719 | 197,057 | -0.07(-0.79%) |
Dec 11, 2012 | 8.804 | 8.858 | 8.724 | 8.788 | 152,130 | +0.06(+0.67%) |
Dec 10, 2012 | 8.778 | 8.842 | 8.681 | 8.729 | 185,968 | -0.03(-0.31%) |
Dec 07, 2012 | 8.874 | 8.874 | 8.756 | 8.756 | 134,505 | -0.12(-1.39%) |
Dec 06, 2012 | 8.954 | 8.965 | 8.874 | 8.879 | 203,892 | -0.07(-0.78%) |
Dec 05, 2012 | 8.890 | 8.976 | 8.885 | 8.949 | 171,559 | +0.06(+0.66%) |
Dec 04, 2012 | 8.922 | 8.944 | 8.836 | 8.890 | 163,581 | -0.03(-0.30%) |
Nov 30, 2012 | 8.858 | 8.917 | 8.815 | 8.917 | 149,286 | +0.09(+1.03%) |
Nov 29, 2012 | 8.820 | 8.853 | 8.804 | 8.826 | 170,976 | -0.01(-0.06%) |
Nov 28, 2012 | 8.772 | 8.831 | 8.756 | 8.831 | 202,473 | +0.06(+0.73%) |
Nov 27, 2012 | 8.628 | 8.767 | 8.628 | 8.767 | 161,102 | +0.12(+1.36%) |
Nov 26, 2012 | 8.713 | 8.713 | 8.596 | 8.649 | 122,828 | -0.09(-1.04%) |
Nov 23, 2012 | 8.649 | 8.745 | 8.638 | 8.740 | 69,104 | +0.10(+1.11%) |
Nov 21, 2012 | 8.665 | 8.692 | 8.638 | 8.644 | 194,178 | -0.05(-0.55%) |
Nov 20, 2012 | 8.687 | 8.692 | 8.596 | 8.692 | 91,558 | +0.04(+0.43%) |
Nov 19, 2012 | 8.489 | 8.676 | 8.489 | 8.655 | 209,831 | +0.16(+1.83%) |
Nov 16, 2012 | 8.365 | 8.526 | 8.351 | 8.499 | 85,394 | +0.13(+1.60%) |
Nov 15, 2012 | 8.456 | 8.462 | 8.269 | 8.365 | 308,297 | -0.12(-1.45%) |
Nov 14, 2012 | 8.462 | 8.531 | 8.462 | 8.489 | 303,370 | -0.04(-0.50%) |
Nov 13, 2012 | 8.649 | 8.649 | 8.499 | 8.531 | 242,694 | -0.11(-1.24%) |
Nov 12, 2012 | 8.644 | 8.670 | 8.617 | 8.638 | 105,462 | +0.03(+0.31%) |
Nov 09, 2012 | 8.654 | 8.734 | 8.569 | 8.612 | 314,522 | -0.09(-1.04%) |
Nov 08, 2012 | 8.601 | 8.718 | 8.601 | 8.702 | 149,129 | +0.09(+1.05%) |
Nov 07, 2012 | 8.447 | 8.644 | 8.447 | 8.612 | 177,255 | +0.09(+1.00%) |
Nov 06, 2012 | 8.505 | 8.590 | 8.484 | 8.527 | 170,576 | +0.04(+0.50%) |
Nov 05, 2012 | 8.628 | 8.628 | 8.457 | 8.484 | 164,190 | -0.11(-1.30%) |
Nov 02, 2012 | 8.766 | 8.766 | 8.569 | 8.596 | 195,416 | -0.17(-1.88%) |
Nov 01, 2012 | 8.756 | 8.782 | 8.713 | 8.761 | 160,010 | +0.06(+0.67%) |
Oct 31, 2012 | 8.708 | 8.883 | 8.697 | 8.702 | 192,107 | -0.02(-0.24%) |
Oct 26, 2012 | 8.788 | 8.724 | 8.724 | 8.724 | 199,220 | -0.02(-0.18%) |
Oct 25, 2012 | 8.766 | 8.766 | 8.692 | 8.740 | 116,777 | -0.01(-0.06%) |
Oct 24, 2012 | 8.617 | 8.745 | 8.580 | 8.745 | 261,958 | +0.17(+1.99%) |
Oct 23, 2012 | 8.644 | 8.644 | 8.548 | 8.574 | 152,034 | -0.06(-0.68%) |
Oct 19, 2012 | 8.633 | 8.649 | 8.574 | 8.633 | 107,297 | +0.02(+0.19%) |
Oct 18, 2012 | 8.628 | 8.649 | 8.580 | 8.617 | 86,051 | +0.01(+0.06%) |
Oct 17, 2012 | 8.585 | 8.622 | 8.574 | 8.612 | 100,560 | +0.03(+0.31%) |
Oct 16, 2012 | 8.548 | 8.590 | 8.532 | 8.585 | 164,958 | +0.02(+0.19%) |
Oct 15, 2012 | 8.633 | 8.644 | 8.543 | 8.569 | 110,380 | -0.04(-0.43%) |
Oct 12, 2012 | 8.617 | 8.665 | 8.559 | 8.606 | 117,876 | +0.02(+0.25%) |
Oct 11, 2012 | 8.564 | 8.612 | 8.548 | 8.585 | 109,263 | -0.01(-0.06%) |
Oct 10, 2012 | 8.548 | 8.590 | 8.484 | 8.590 | 197,279 | +0.05(+0.56%) |
Oct 09, 2012 | 8.559 | 8.576 | 8.532 | 8.543 | 230,975 | -0.04(-0.49%) |
Oct 08, 2012 | 8.596 | 8.612 | 8.537 | 8.585 | 103,393 | +0.01(+0.06%) |
Oct 05, 2012 | 8.532 | 8.596 | 8.522 | 8.580 | 160,163 | +0.04(+0.43%) |
Oct 04, 2012 | 8.601 | 8.601 | 8.506 | 8.543 | 118,225 | -0.05(-0.56%) |
Oct 03, 2012 | 8.649 | 8.670 | 8.559 | 8.590 | 165,117 | -0.03(-0.37%) |
Oct 02, 2012 | 8.733 | 8.733 | 8.590 | 8.622 | 179,964 | -0.07(-0.79%) |