Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 9.531 | 9.692 | 9.488 | 9.692 | 10,282,733 | +0.15(+1.60%) |
Dec 28, 2012 | 9.531 | 9.641 | 9.505 | 9.539 | 11,818,179 | -0.08(-0.79%) |
Dec 27, 2012 | 9.632 | 9.700 | 9.480 | 9.616 | 13,115,671 | -0.03(-0.35%) |
Dec 26, 2012 | 9.632 | 9.700 | 9.573 | 9.649 | 9,642,329 | +0.02(+0.18%) |
Dec 24, 2012 | 9.649 | 9.734 | 9.573 | 9.632 | 6,241,346 | -0.11(-1.13%) |
Dec 21, 2012 | 9.488 | 9.743 | 9.336 | 9.743 | 36,993,268 | +0.10(+1.05%) |
Dec 20, 2012 | 9.607 | 9.649 | 9.488 | 9.641 | 11,515,678 | +0.03(+0.35%) |
Dec 19, 2012 | 9.522 | 9.641 | 9.505 | 9.607 | 13,196,742 | +0.14(+1.43%) |
Dec 18, 2012 | 9.395 | 9.531 | 9.336 | 9.472 | 12,420,635 | +0.06(+0.68%) |
Dec 17, 2012 | 9.395 | 9.463 | 9.311 | 9.408 | 10,976,656 | +0.02(+0.23%) |
Dec 14, 2012 | 9.344 | 9.472 | 9.328 | 9.387 | 8,976,284 | -0.03(-0.27%) |
Dec 13, 2012 | 9.438 | 9.505 | 9.268 | 9.412 | 17,461,560 | +0.02(+0.18%) |
Dec 12, 2012 | 9.412 | 9.531 | 9.387 | 9.395 | 13,954,274 | +0.01(+0.09%) |
Dec 11, 2012 | 9.404 | 9.484 | 9.370 | 9.387 | 12,235,086 | +0.03(+0.27%) |
Dec 10, 2012 | 9.251 | 9.429 | 9.243 | 9.361 | 11,272,878 | +0.07(+0.78%) |
Dec 07, 2012 | 9.260 | 9.302 | 9.175 | 9.289 | 9,767,646 | +0.06(+0.69%) |
Dec 06, 2012 | 9.150 | 9.226 | 9.099 | 9.226 | 9,932,967 | +0.08(+0.83%) |
Dec 05, 2012 | 9.209 | 9.260 | 9.124 | 9.150 | 12,661,539 | -0.06(-0.69%) |
Dec 04, 2012 | 9.056 | 9.226 | 9.006 | 9.213 | 14,203,919 | +0.12(+1.35%) |
Nov 30, 2012 | 9.099 | 9.145 | 9.061 | 9.090 | 15,626,222 | -0.01(-0.09%) |
Nov 29, 2012 | 9.031 | 9.150 | 9.023 | 9.099 | 11,278,175 | +0.12(+1.32%) |
Nov 28, 2012 | 8.751 | 8.997 | 8.675 | 8.980 | 13,436,541 | +0.20(+2.32%) |
Nov 27, 2012 | 8.811 | 8.895 | 8.777 | 8.777 | 11,300,942 | -0.09(-1.00%) |
Nov 26, 2012 | 8.768 | 8.946 | 8.760 | 8.866 | 11,485,584 | +0.06(+0.62%) |
Nov 23, 2012 | 8.845 | 8.938 | 8.768 | 8.811 | 8,176,777 | -0.03(-0.29%) |
Nov 21, 2012 | 8.768 | 8.895 | 8.718 | 8.836 | 10,268,868 | +0.04(+0.43%) |
Nov 20, 2012 | 8.743 | 8.802 | 8.675 | 8.798 | 12,638,993 | +0.02(+0.24%) |
Nov 19, 2012 | 8.607 | 8.832 | 8.573 | 8.777 | 18,345,364 | +0.25(+2.98%) |
Nov 16, 2012 | 8.665 | 8.682 | 8.355 | 8.523 | 28,896,464 | -0.13(-1.46%) |
Nov 15, 2012 | 8.716 | 8.791 | 8.598 | 8.649 | 18,416,482 | -0.05(-0.58%) |
Nov 14, 2012 | 8.875 | 8.875 | 8.665 | 8.699 | 16,138,788 | -0.10(-1.15%) |
Nov 13, 2012 | 8.859 | 8.951 | 8.758 | 8.800 | 13,280,230 | -0.13(-1.41%) |
Nov 12, 2012 | 8.976 | 9.035 | 8.909 | 8.926 | 9,533,946 | -0.03(-0.37%) |
Nov 09, 2012 | 8.833 | 9.068 | 8.825 | 8.959 | 13,617,315 | +0.14(+1.62%) |
Nov 08, 2012 | 9.169 | 9.220 | 8.817 | 8.817 | 27,615,654 | -0.38(-4.11%) |
Nov 07, 2012 | 9.488 | 9.488 | 9.152 | 9.194 | 21,292,466 | -0.43(-4.45%) |
Nov 06, 2012 | 9.320 | 9.665 | 9.295 | 9.623 | 20,247,192 | +0.31(+3.34%) |
Nov 05, 2012 | 8.993 | 9.354 | 8.993 | 9.312 | 14,210,056 | +0.24(+2.59%) |
Nov 02, 2012 | 9.194 | 9.220 | 9.018 | 9.077 | 15,982,244 | -0.12(-1.28%) |
Nov 01, 2012 | 8.926 | 9.278 | 8.892 | 9.194 | 25,486,194 | +0.29(+3.30%) |
Oct 31, 2012 | 8.943 | 9.001 | 8.850 | 8.901 | 15,041,478 | -0.04(-0.47%) |
Oct 26, 2012 | 8.993 | 8.943 | 8.943 | 8.943 | 18,060,984 | -0.03(-0.28%) |
Oct 25, 2012 | 9.026 | 9.110 | 8.926 | 8.968 | 19,491,916 | -0.01(-0.09%) |
Oct 24, 2012 | 9.152 | 9.161 | 8.959 | 8.976 | 14,155,322 | -0.09(-1.02%) |
Oct 23, 2012 | 9.026 | 9.110 | 8.917 | 9.068 | 14,435,742 | -0.03(-0.37%) |
Oct 19, 2012 | 9.413 | 9.413 | 9.052 | 9.102 | 20,347,182 | -0.29(-3.13%) |
Oct 18, 2012 | 9.354 | 9.430 | 9.320 | 9.396 | 16,308,351 | +0.03(+0.27%) |
Oct 17, 2012 | 9.337 | 9.421 | 9.312 | 9.371 | 17,033,432 | -0.03(-0.36%) |
Oct 16, 2012 | 9.228 | 9.480 | 9.211 | 9.404 | 15,712,109 | +0.20(+2.19%) |
Oct 15, 2012 | 9.161 | 9.228 | 9.110 | 9.203 | 14,960,222 | +0.05(+0.55%) |
Oct 12, 2012 | 9.169 | 9.262 | 9.127 | 9.152 | 12,115,724 | -0.04(-0.46%) |
Oct 11, 2012 | 9.236 | 9.274 | 9.161 | 9.194 | 9,859,269 | +0.04(+0.46%) |
Oct 10, 2012 | 9.178 | 9.262 | 9.119 | 9.152 | 15,458,415 | +0.00(+0.00%) |
Oct 09, 2012 | 9.228 | 9.245 | 9.113 | 9.152 | 13,962,364 | -0.09(-1.00%) |
Oct 08, 2012 | 9.304 | 9.304 | 9.211 | 9.245 | 11,396,671 | -0.10(-1.08%) |
Oct 05, 2012 | 9.346 | 9.455 | 9.320 | 9.346 | 10,917,669 | +0.03(+0.27%) |
Oct 04, 2012 | 9.388 | 9.396 | 9.253 | 9.320 | 20,532,998 | -0.05(-0.54%) |
Oct 03, 2012 | 9.404 | 9.446 | 9.337 | 9.371 | 12,495,352 | -0.01(-0.09%) |
Oct 02, 2012 | 9.396 | 9.421 | 9.287 | 9.379 | 13,298,191 | +0.04(+0.40%) |