Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.684 | 8.919 | 8.659 | 8.919 | 15,346 | +0.22(+2.51%) |
Dec 28, 2012 | 8.793 | 8.793 | 8.701 | 8.701 | 6,766 | -0.10(-1.15%) |
Dec 27, 2012 | 8.911 | 8.919 | 8.785 | 8.801 | 22,660 | -0.08(-0.85%) |
Dec 26, 2012 | 8.776 | 8.970 | 8.776 | 8.877 | 15,455 | +0.13(+1.54%) |
Dec 24, 2012 | 8.801 | 8.877 | 8.743 | 8.743 | 2,863 | -0.06(-0.67%) |
Dec 21, 2012 | 8.902 | 8.902 | 8.776 | 8.801 | 71,161 | -0.03(-0.29%) |
Dec 20, 2012 | 8.726 | 8.827 | 8.684 | 8.827 | 19,300 | +0.00(+0.00%) |
Dec 19, 2012 | 8.667 | 8.885 | 8.625 | 8.827 | 55,299 | +0.00(+0.00%) |
Dec 18, 2012 | 8.743 | 8.928 | 8.692 | 8.827 | 36,416 | +0.10(+1.16%) |
Dec 17, 2012 | 8.642 | 8.734 | 8.591 | 8.726 | 17,046 | +0.03(+0.29%) |
Dec 14, 2012 | 8.869 | 8.961 | 8.331 | 8.701 | 39,047 | -0.13(-1.52%) |
Dec 13, 2012 | 8.818 | 8.877 | 8.785 | 8.835 | 6,611 | +0.01(+0.10%) |
Dec 12, 2012 | 8.835 | 8.894 | 8.785 | 8.827 | 16,366 | +0.03(+0.29%) |
Dec 11, 2012 | 8.827 | 8.843 | 8.675 | 8.801 | 21,012 | +0.05(+0.58%) |
Dec 10, 2012 | 8.541 | 8.751 | 8.511 | 8.751 | 17,110 | +0.19(+2.26%) |
Dec 07, 2012 | 8.692 | 8.692 | 8.499 | 8.558 | 15,293 | -0.08(-0.97%) |
Dec 06, 2012 | 8.608 | 8.659 | 8.573 | 8.642 | 3,354 | +0.00(+0.00%) |
Dec 05, 2012 | 8.650 | 8.768 | 8.507 | 8.642 | 12,284 | +0.03(+0.39%) |
Dec 04, 2012 | 8.507 | 8.616 | 8.356 | 8.608 | 15,832 | +0.20(+2.40%) |
Nov 30, 2012 | 8.322 | 8.457 | 8.314 | 8.406 | 26,673 | +0.12(+1.42%) |
Nov 29, 2012 | 8.154 | 8.289 | 8.154 | 8.289 | 6,050 | +0.23(+2.82%) |
Nov 28, 2012 | 7.994 | 8.070 | 7.852 | 8.062 | 6,163 | +0.00(+0.00%) |
Nov 27, 2012 | 8.070 | 8.121 | 7.944 | 8.062 | 12,757 | +0.01(+0.10%) |
Nov 26, 2012 | 7.566 | 8.087 | 7.566 | 8.053 | 29,944 | -0.01(-0.10%) |
Nov 23, 2012 | 8.028 | 8.070 | 8.028 | 8.062 | 6,781 | +0.03(+0.31%) |
Nov 21, 2012 | 7.919 | 8.036 | 7.852 | 8.036 | 199,485 | +0.12(+1.49%) |
Nov 20, 2012 | 7.784 | 8.129 | 7.784 | 7.919 | 12,447 | +0.10(+1.29%) |
Nov 19, 2012 | 7.599 | 7.868 | 7.599 | 7.818 | 41,766 | +0.07(+0.87%) |
Nov 16, 2012 | 7.700 | 7.868 | 7.692 | 7.751 | 33,980 | +0.01(+0.11%) |
Nov 15, 2012 | 8.070 | 8.070 | 7.633 | 7.742 | 14,341 | -0.36(-4.46%) |
Nov 14, 2012 | 8.356 | 8.356 | 8.087 | 8.104 | 12,118 | -0.19(-2.33%) |
Nov 13, 2012 | 8.339 | 8.499 | 8.263 | 8.297 | 5,428 | -0.06(-0.70%) |
Nov 12, 2012 | 8.591 | 8.785 | 8.347 | 8.356 | 5,577 | -0.23(-2.64%) |
Nov 09, 2012 | 8.919 | 9.222 | 8.364 | 8.583 | 62,651 | -0.36(-4.04%) |
Nov 08, 2012 | 9.188 | 9.373 | 8.533 | 8.944 | 31,322 | -0.29(-3.10%) |
Nov 07, 2012 | 9.314 | 9.314 | 9.045 | 9.230 | 23,169 | -0.20(-2.14%) |
Nov 06, 2012 | 9.323 | 9.440 | 9.323 | 9.432 | 11,153 | +0.12(+1.26%) |
Nov 05, 2012 | 9.171 | 9.415 | 9.171 | 9.314 | 9,038 | +0.13(+1.47%) |
Nov 02, 2012 | 9.331 | 9.516 | 9.163 | 9.180 | 16,259 | -0.14(-1.53%) |
Nov 01, 2012 | 9.222 | 9.415 | 9.222 | 9.323 | 21,771 | -0.01(-0.09%) |
Oct 31, 2012 | 9.474 | 9.474 | 9.306 | 9.331 | 9,235 | -0.11(-1.11%) |
Oct 26, 2012 | 9.503 | 9.436 | 9.436 | 9.436 | 10,253 | -0.03(-0.35%) |
Oct 25, 2012 | 9.369 | 9.570 | 9.235 | 9.470 | 9,778 | +0.21(+2.26%) |
Oct 24, 2012 | 9.377 | 9.377 | 9.260 | 9.260 | 4,424 | -0.04(-0.45%) |
Oct 23, 2012 | 9.478 | 9.478 | 9.289 | 9.302 | 19,736 | -0.42(-4.31%) |
Oct 19, 2012 | 10.03 | 10.08 | 9.721 | 9.721 | 23,541 | -0.35(-3.50%) |
Oct 18, 2012 | 10.21 | 10.22 | 10.07 | 10.07 | 22,128 | -0.12(-1.15%) |
Oct 17, 2012 | 10.19 | 10.22 | 10.15 | 10.19 | 28,181 | +0.05(+0.50%) |
Oct 16, 2012 | 10.24 | 10.24 | 10.08 | 10.14 | 6,283 | -0.06(-0.58%) |
Oct 15, 2012 | 10.15 | 10.20 | 10.07 | 10.20 | 17,327 | +0.11(+1.08%) |
Oct 12, 2012 | 10.14 | 10.16 | 10.09 | 10.09 | 6,051 | -0.13(-1.23%) |
Oct 11, 2012 | 10.23 | 10.23 | 10.16 | 10.22 | 4,430 | +0.03(+0.25%) |
Oct 10, 2012 | 10.23 | 10.23 | 10.07 | 10.19 | 15,704 | +0.01(+0.08%) |
Oct 09, 2012 | 10.30 | 10.30 | 10.11 | 10.18 | 5,483 | -0.03(-0.25%) |
Oct 08, 2012 | 10.33 | 10.55 | 10.05 | 10.21 | 10,001 | -0.19(-1.85%) |
Oct 05, 2012 | 10.31 | 10.48 | 10.17 | 10.40 | 12,989 | +0.13(+1.31%) |
Oct 04, 2012 | 10.24 | 10.28 | 10.14 | 10.27 | 3,654 | +0.10(+0.99%) |
Oct 03, 2012 | 10.05 | 10.27 | 10.05 | 10.17 | 17,546 | +0.14(+1.42%) |
Oct 02, 2012 | 10.19 | 10.23 | 9.948 | 10.02 | 25,969 | -0.16(-1.57%) |