Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.529 | 9.690 | 9.487 | 9.690 | 10,284,734 | +0.15(+1.60%) |
Dec 28, 2012 | 9.529 | 9.639 | 9.504 | 9.537 | 11,820,479 | -0.08(-0.79%) |
Dec 27, 2012 | 9.631 | 9.698 | 9.478 | 9.614 | 13,118,224 | -0.03(-0.35%) |
Dec 26, 2012 | 9.631 | 9.698 | 9.571 | 9.648 | 9,644,206 | +0.02(+0.18%) |
Dec 24, 2012 | 9.648 | 9.732 | 9.571 | 9.631 | 6,242,561 | -0.11(-1.13%) |
Dec 21, 2012 | 9.487 | 9.741 | 9.334 | 9.741 | 37,000,468 | +0.10(+1.05%) |
Dec 20, 2012 | 9.605 | 9.648 | 9.487 | 9.639 | 11,517,920 | +0.03(+0.35%) |
Dec 19, 2012 | 9.521 | 9.639 | 9.504 | 9.605 | 13,199,311 | +0.14(+1.43%) |
Dec 18, 2012 | 9.393 | 9.529 | 9.334 | 9.470 | 12,423,052 | +0.06(+0.68%) |
Dec 17, 2012 | 9.393 | 9.461 | 9.309 | 9.406 | 10,978,793 | +0.02(+0.23%) |
Dec 14, 2012 | 9.343 | 9.470 | 9.326 | 9.385 | 8,978,031 | -0.03(-0.27%) |
Dec 13, 2012 | 9.436 | 9.504 | 9.266 | 9.410 | 17,464,960 | +0.02(+0.18%) |
Dec 12, 2012 | 9.410 | 9.529 | 9.385 | 9.393 | 13,956,990 | +0.01(+0.09%) |
Dec 11, 2012 | 9.402 | 9.482 | 9.368 | 9.385 | 12,237,467 | +0.03(+0.27%) |
Dec 10, 2012 | 9.249 | 9.427 | 9.241 | 9.360 | 11,275,073 | +0.07(+0.78%) |
Dec 07, 2012 | 9.258 | 9.300 | 9.173 | 9.288 | 9,769,547 | +0.06(+0.69%) |
Dec 06, 2012 | 9.148 | 9.224 | 9.097 | 9.224 | 9,934,900 | +0.08(+0.83%) |
Dec 05, 2012 | 9.207 | 9.258 | 9.122 | 9.148 | 12,664,003 | -0.06(-0.69%) |
Dec 04, 2012 | 9.055 | 9.224 | 9.004 | 9.211 | 14,206,683 | +0.12(+1.35%) |
Nov 30, 2012 | 9.097 | 9.144 | 9.059 | 9.089 | 15,629,264 | -0.01(-0.09%) |
Nov 29, 2012 | 9.029 | 9.148 | 9.021 | 9.097 | 11,280,370 | +0.12(+1.32%) |
Nov 28, 2012 | 8.750 | 8.995 | 8.673 | 8.978 | 13,439,157 | +0.20(+2.32%) |
Nov 27, 2012 | 8.809 | 8.894 | 8.775 | 8.775 | 11,303,142 | -0.09(-1.00%) |
Nov 26, 2012 | 8.767 | 8.945 | 8.758 | 8.864 | 11,487,820 | +0.06(+0.63%) |
Nov 23, 2012 | 8.843 | 8.936 | 8.767 | 8.809 | 8,178,369 | -0.03(-0.29%) |
Nov 21, 2012 | 8.767 | 8.894 | 8.716 | 8.834 | 10,270,867 | +0.04(+0.43%) |
Nov 20, 2012 | 8.741 | 8.801 | 8.673 | 8.796 | 12,641,453 | +0.02(+0.24%) |
Nov 19, 2012 | 8.606 | 8.830 | 8.572 | 8.775 | 18,348,934 | +0.25(+2.98%) |
Nov 16, 2012 | 8.664 | 8.681 | 8.353 | 8.521 | 28,902,090 | -0.13(-1.46%) |
Nov 15, 2012 | 8.714 | 8.790 | 8.597 | 8.647 | 18,420,068 | -0.05(-0.58%) |
Nov 14, 2012 | 8.874 | 8.874 | 8.664 | 8.697 | 16,141,930 | -0.10(-1.15%) |
Nov 13, 2012 | 8.857 | 8.949 | 8.756 | 8.798 | 13,282,815 | -0.13(-1.41%) |
Nov 12, 2012 | 8.974 | 9.033 | 8.907 | 8.924 | 9,535,802 | -0.03(-0.37%) |
Nov 09, 2012 | 8.832 | 9.067 | 8.823 | 8.958 | 13,619,966 | +0.14(+1.62%) |
Nov 08, 2012 | 9.167 | 9.218 | 8.815 | 8.815 | 27,621,032 | -0.38(-4.11%) |
Nov 07, 2012 | 9.486 | 9.486 | 9.151 | 9.193 | 21,296,610 | -0.43(-4.45%) |
Nov 06, 2012 | 9.319 | 9.663 | 9.293 | 9.621 | 20,251,134 | +0.31(+3.34%) |
Nov 05, 2012 | 8.991 | 9.352 | 8.991 | 9.310 | 14,212,822 | +0.24(+2.59%) |
Nov 02, 2012 | 9.193 | 9.218 | 9.016 | 9.075 | 15,985,355 | -0.12(-1.28%) |
Nov 01, 2012 | 8.924 | 9.277 | 8.890 | 9.193 | 25,491,156 | +0.29(+3.30%) |
Oct 31, 2012 | 8.941 | 9.000 | 8.848 | 8.899 | 15,044,407 | -0.04(-0.47%) |
Oct 26, 2012 | 8.991 | 8.941 | 8.941 | 8.941 | 18,064,500 | -0.03(-0.28%) |
Oct 25, 2012 | 9.025 | 9.109 | 8.924 | 8.966 | 19,495,710 | -0.01(-0.09%) |
Oct 24, 2012 | 9.151 | 9.159 | 8.958 | 8.974 | 14,158,077 | -0.09(-1.02%) |
Oct 23, 2012 | 9.025 | 9.109 | 8.916 | 9.067 | 14,438,552 | -0.03(-0.37%) |
Oct 19, 2012 | 9.411 | 9.411 | 9.050 | 9.100 | 20,351,144 | -0.29(-3.13%) |
Oct 18, 2012 | 9.352 | 9.428 | 9.319 | 9.394 | 16,311,526 | +0.03(+0.27%) |
Oct 17, 2012 | 9.335 | 9.419 | 9.310 | 9.369 | 17,036,748 | -0.03(-0.36%) |
Oct 16, 2012 | 9.226 | 9.478 | 9.209 | 9.402 | 15,715,168 | +0.20(+2.19%) |
Oct 15, 2012 | 9.159 | 9.226 | 9.109 | 9.201 | 14,963,134 | +0.05(+0.55%) |
Oct 12, 2012 | 9.167 | 9.260 | 9.125 | 9.151 | 12,118,082 | -0.04(-0.46%) |
Oct 11, 2012 | 9.235 | 9.272 | 9.159 | 9.193 | 9,861,189 | +0.04(+0.46%) |
Oct 10, 2012 | 9.176 | 9.260 | 9.117 | 9.151 | 15,461,425 | +0.00(+0.00%) |
Oct 09, 2012 | 9.226 | 9.243 | 9.111 | 9.151 | 13,965,082 | -0.09(-1.00%) |
Oct 08, 2012 | 9.302 | 9.302 | 9.209 | 9.243 | 11,398,890 | -0.10(-1.08%) |
Oct 05, 2012 | 9.344 | 9.453 | 9.319 | 9.344 | 10,919,794 | +0.03(+0.27%) |
Oct 04, 2012 | 9.386 | 9.394 | 9.251 | 9.319 | 20,536,994 | -0.05(-0.54%) |
Oct 03, 2012 | 9.402 | 9.444 | 9.335 | 9.369 | 12,497,784 | -0.01(-0.09%) |
Oct 02, 2012 | 9.394 | 9.419 | 9.285 | 9.377 | 13,300,780 | +0.04(+0.40%) |