Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 10.41 | 10.53 | 10.13 | 10.32 | 1,704,887 | -0.07(-0.66%) |
Dec 28, 2012 | 10.04 | 10.41 | 9.904 | 10.39 | 947,719 | +0.27(+2.67%) |
Dec 27, 2012 | 9.804 | 10.12 | 9.555 | 10.12 | 933,935 | +0.34(+3.52%) |
Dec 26, 2012 | 9.328 | 9.788 | 9.296 | 9.772 | 1,040,650 | +0.50(+5.36%) |
Dec 24, 2012 | 9.164 | 9.328 | 9.111 | 9.275 | 365,667 | +0.10(+1.04%) |
Dec 21, 2012 | 8.904 | 9.201 | 8.835 | 9.179 | 961,054 | +0.16(+1.82%) |
Dec 20, 2012 | 8.915 | 9.042 | 8.735 | 9.015 | 1,187,217 | +0.15(+1.67%) |
Dec 19, 2012 | 8.894 | 8.968 | 8.820 | 8.867 | 720,956 | -0.04(-0.42%) |
Dec 18, 2012 | 8.719 | 8.904 | 8.671 | 8.904 | 860,616 | +0.21(+2.37%) |
Dec 17, 2012 | 8.613 | 8.888 | 8.560 | 8.698 | 1,479,140 | +0.11(+1.23%) |
Dec 14, 2012 | 8.555 | 8.677 | 8.492 | 8.592 | 1,110,747 | +0.05(+0.56%) |
Dec 13, 2012 | 8.603 | 8.624 | 8.418 | 8.544 | 1,063,290 | -0.08(-0.92%) |
Dec 12, 2012 | 8.671 | 8.751 | 8.539 | 8.624 | 1,360,600 | -0.03(-0.31%) |
Dec 11, 2012 | 8.560 | 8.793 | 8.518 | 8.650 | 1,062,855 | +0.14(+1.68%) |
Dec 10, 2012 | 8.291 | 8.544 | 8.285 | 8.507 | 810,014 | +0.17(+2.10%) |
Dec 07, 2012 | 8.343 | 8.402 | 8.238 | 8.333 | 631,280 | +0.01(+0.13%) |
Dec 06, 2012 | 8.407 | 8.417 | 8.285 | 8.322 | 837,764 | -0.09(-1.07%) |
Dec 05, 2012 | 8.428 | 8.550 | 8.359 | 8.412 | 1,182,909 | -0.01(-0.06%) |
Dec 04, 2012 | 8.307 | 8.428 | 8.266 | 8.418 | 1,255,355 | -0.03(-0.31%) |
Nov 30, 2012 | 8.365 | 8.454 | 8.286 | 8.444 | 743,778 | +0.06(+0.75%) |
Nov 29, 2012 | 8.328 | 8.381 | 8.307 | 8.381 | 786,177 | +0.13(+1.52%) |
Nov 28, 2012 | 8.150 | 8.302 | 8.108 | 8.255 | 835,322 | +0.06(+0.70%) |
Nov 27, 2012 | 8.030 | 8.328 | 7.888 | 8.197 | 2,392,847 | +0.16(+2.02%) |
Nov 26, 2012 | 7.941 | 8.082 | 7.920 | 8.035 | 859,136 | +0.03(+0.33%) |
Nov 23, 2012 | 7.851 | 8.009 | 7.831 | 8.009 | 344,674 | +0.20(+2.55%) |
Nov 21, 2012 | 7.851 | 7.862 | 7.736 | 7.810 | 946,664 | -0.05(-0.67%) |
Nov 20, 2012 | 7.836 | 7.867 | 7.736 | 7.862 | 1,153,648 | +0.00(+0.00%) |
Nov 19, 2012 | 7.616 | 7.883 | 7.558 | 7.862 | 1,424,859 | +0.34(+4.46%) |
Nov 16, 2012 | 7.511 | 7.621 | 7.448 | 7.527 | 1,695,930 | +0.01(+0.07%) |
Nov 15, 2012 | 7.395 | 7.568 | 7.312 | 7.521 | 1,876,498 | +0.10(+1.34%) |
Nov 14, 2012 | 7.348 | 7.437 | 7.280 | 7.422 | 2,807,556 | +0.08(+1.07%) |
Nov 13, 2012 | 7.123 | 7.437 | 7.008 | 7.343 | 1,660,892 | +0.13(+1.82%) |
Nov 12, 2012 | 6.698 | 7.406 | 6.635 | 7.212 | 3,074,707 | +0.57(+8.60%) |
Nov 09, 2012 | 6.772 | 6.840 | 6.630 | 6.641 | 1,842,210 | -0.17(-2.46%) |
Nov 08, 2012 | 7.039 | 7.149 | 6.767 | 6.808 | 2,324,452 | -0.14(-2.04%) |
Nov 07, 2012 | 7.002 | 7.013 | 6.898 | 6.950 | 1,901,209 | -0.17(-2.43%) |
Nov 06, 2012 | 6.987 | 7.202 | 6.882 | 7.123 | 3,943,626 | +0.36(+5.27%) |
Nov 05, 2012 | 6.981 | 7.076 | 6.714 | 6.767 | 2,325,371 | -0.21(-3.01%) |
Nov 02, 2012 | 7.107 | 7.133 | 6.898 | 6.976 | 1,697,057 | -0.04(-0.60%) |
Nov 01, 2012 | 7.023 | 7.138 | 6.971 | 7.018 | 2,195,863 | +0.02(+0.30%) |
Oct 31, 2012 | 7.243 | 7.317 | 6.976 | 6.997 | 1,057,507 | -0.23(-3.19%) |
Oct 26, 2012 | 7.406 | 7.228 | 7.228 | 7.228 | 784,538 | -0.17(-2.27%) |
Oct 25, 2012 | 7.327 | 7.464 | 7.301 | 7.395 | 516,538 | +0.12(+1.66%) |
Oct 24, 2012 | 7.354 | 7.437 | 7.264 | 7.275 | 642,953 | -0.01(-0.07%) |
Oct 23, 2012 | 7.464 | 7.506 | 7.029 | 7.280 | 1,653,936 | -0.34(-4.47%) |
Oct 19, 2012 | 7.810 | 7.825 | 7.516 | 7.621 | 828,976 | -0.23(-2.94%) |
Oct 18, 2012 | 7.872 | 7.946 | 7.836 | 7.851 | 453,284 | -0.04(-0.53%) |
Oct 17, 2012 | 7.747 | 7.909 | 7.715 | 7.893 | 598,455 | +0.14(+1.76%) |
Oct 16, 2012 | 7.584 | 7.783 | 7.448 | 7.757 | 1,145,039 | +0.24(+3.21%) |
Oct 15, 2012 | 7.563 | 7.600 | 7.485 | 7.516 | 765,184 | -0.08(-1.10%) |
Oct 12, 2012 | 7.720 | 7.804 | 7.589 | 7.600 | 600,317 | -0.14(-1.76%) |
Oct 11, 2012 | 7.705 | 7.867 | 7.699 | 7.736 | 560,867 | +0.11(+1.44%) |
Oct 10, 2012 | 7.747 | 7.846 | 7.558 | 7.626 | 558,606 | -0.14(-1.76%) |
Oct 09, 2012 | 7.914 | 8.014 | 7.694 | 7.762 | 1,082,429 | -0.17(-2.11%) |
Oct 08, 2012 | 8.024 | 8.113 | 7.893 | 7.930 | 670,515 | -0.14(-1.69%) |
Oct 05, 2012 | 7.977 | 8.155 | 7.967 | 8.066 | 1,237,547 | +0.10(+1.25%) |
Oct 04, 2012 | 7.935 | 8.014 | 7.883 | 7.967 | 1,354,407 | +0.09(+1.13%) |
Oct 03, 2012 | 7.941 | 7.993 | 7.747 | 7.878 | 1,472,788 | -0.07(-0.86%) |
Oct 02, 2012 | 7.741 | 8.077 | 7.495 | 7.946 | 2,104,542 | +0.20(+2.64%) |