Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 8.162 | 8.310 | 7.975 | 8.263 | 464,063 | +0.09(+1.05%) |
Dec 28, 2012 | 8.193 | 8.380 | 8.138 | 8.177 | 245,835 | -0.05(-0.57%) |
Dec 27, 2012 | 8.294 | 8.333 | 8.053 | 8.224 | 200,235 | -0.04(-0.47%) |
Dec 26, 2012 | 8.310 | 8.349 | 8.193 | 8.263 | 170,547 | -0.04(-0.47%) |
Dec 24, 2012 | 8.294 | 8.357 | 7.881 | 8.302 | 92,965 | -0.02(-0.19%) |
Dec 21, 2012 | 8.286 | 8.372 | 8.138 | 8.318 | 411,416 | -0.10(-1.20%) |
Dec 20, 2012 | 8.209 | 8.497 | 8.137 | 8.419 | 227,658 | +0.19(+2.27%) |
Dec 19, 2012 | 8.045 | 8.232 | 7.936 | 8.232 | 248,883 | +0.09(+1.05%) |
Dec 18, 2012 | 8.146 | 8.279 | 8.061 | 8.146 | 206,618 | +0.01(+0.10%) |
Dec 17, 2012 | 8.372 | 8.372 | 8.076 | 8.138 | 227,177 | -0.20(-2.43%) |
Dec 14, 2012 | 8.224 | 8.395 | 8.170 | 8.341 | 240,781 | +0.12(+1.52%) |
Dec 13, 2012 | 8.146 | 8.434 | 8.114 | 8.216 | 499,563 | +0.05(+0.67%) |
Dec 12, 2012 | 8.092 | 8.216 | 7.866 | 8.162 | 453,525 | +0.16(+2.04%) |
Dec 11, 2012 | 8.201 | 8.216 | 7.811 | 7.998 | 769,405 | +0.33(+4.26%) |
Dec 10, 2012 | 7.399 | 7.765 | 7.399 | 7.671 | 843,641 | +0.30(+4.01%) |
Dec 07, 2012 | 7.383 | 7.399 | 7.188 | 7.375 | 304,472 | +0.01(+0.11%) |
Dec 06, 2012 | 7.297 | 7.399 | 7.244 | 7.367 | 400,041 | +0.02(+0.21%) |
Dec 05, 2012 | 7.173 | 7.356 | 7.165 | 7.352 | 421,254 | +0.05(+0.64%) |
Dec 04, 2012 | 7.243 | 7.375 | 7.165 | 7.305 | 747,945 | +0.30(+4.22%) |
Nov 30, 2012 | 7.048 | 7.188 | 7.001 | 7.009 | 5,819,849 | -0.53(-7.02%) |
Nov 29, 2012 | 7.757 | 8.092 | 7.445 | 7.539 | 668,932 | -0.17(-2.22%) |
Nov 28, 2012 | 7.866 | 7.928 | 7.562 | 7.710 | 299,830 | -0.24(-3.04%) |
Nov 27, 2012 | 8.177 | 8.318 | 7.687 | 7.952 | 348,128 | -0.74(-8.51%) |
Nov 26, 2012 | 8.668 | 8.754 | 8.582 | 8.691 | 27,348 | -0.02(-0.27%) |
Nov 23, 2012 | 8.746 | 8.956 | 8.652 | 8.715 | 16,250 | +0.02(+0.18%) |
Nov 21, 2012 | 8.871 | 8.871 | 8.668 | 8.699 | 69,343 | -0.11(-1.24%) |
Nov 20, 2012 | 8.754 | 8.956 | 8.685 | 8.808 | 37,022 | +0.01(+0.09%) |
Nov 19, 2012 | 8.746 | 8.800 | 8.591 | 8.800 | 23,939 | +0.11(+1.25%) |
Nov 16, 2012 | 8.528 | 8.746 | 8.403 | 8.691 | 41,368 | +0.09(+1.09%) |
Nov 15, 2012 | 8.637 | 8.762 | 8.419 | 8.598 | 128,489 | -0.16(-1.87%) |
Nov 14, 2012 | 9.019 | 9.057 | 8.489 | 8.762 | 121,406 | -0.37(-4.09%) |
Nov 13, 2012 | 8.964 | 9.307 | 8.894 | 9.135 | 51,274 | +0.24(+2.71%) |
Nov 12, 2012 | 9.003 | 9.065 | 8.800 | 8.894 | 63,944 | -0.10(-1.13%) |
Nov 09, 2012 | 8.559 | 9.104 | 8.559 | 8.995 | 33,699 | +0.40(+4.62%) |
Nov 08, 2012 | 8.442 | 8.676 | 8.341 | 8.598 | 60,707 | +0.11(+1.28%) |
Nov 07, 2012 | 8.863 | 8.863 | 8.364 | 8.489 | 78,910 | -0.51(-5.71%) |
Nov 06, 2012 | 8.598 | 9.096 | 8.419 | 9.003 | 52,110 | +0.67(+8.04%) |
Nov 05, 2012 | 8.341 | 8.395 | 8.240 | 8.333 | 25,726 | +0.02(+0.19%) |
Nov 02, 2012 | 8.629 | 8.855 | 8.138 | 8.318 | 44,477 | -0.30(-3.44%) |
Nov 01, 2012 | 8.427 | 8.652 | 8.427 | 8.614 | 54,226 | +0.15(+1.75%) |
Oct 31, 2012 | 8.481 | 8.512 | 7.796 | 8.466 | 60,242 | -0.05(-0.64%) |
Oct 26, 2012 | 8.769 | 8.520 | 8.520 | 8.520 | 23,626 | -0.19(-2.23%) |
Oct 25, 2012 | 8.715 | 8.762 | 8.629 | 8.715 | 40,929 | +0.09(+1.08%) |
Oct 24, 2012 | 8.598 | 8.902 | 8.442 | 8.621 | 62,860 | +0.09(+1.00%) |
Oct 23, 2012 | 8.590 | 8.691 | 8.184 | 8.536 | 49,179 | -0.45(-5.03%) |
Oct 19, 2012 | 9.564 | 9.564 | 8.808 | 8.987 | 91,446 | -0.66(-6.86%) |
Oct 18, 2012 | 9.969 | 10.10 | 9.501 | 9.649 | 53,372 | -0.30(-2.98%) |
Oct 17, 2012 | 9.922 | 10.02 | 9.533 | 9.945 | 70,205 | +0.17(+1.75%) |
Oct 16, 2012 | 9.642 | 10.01 | 9.525 | 9.774 | 154,271 | +0.15(+1.54%) |
Oct 15, 2012 | 9.548 | 9.657 | 9.501 | 9.626 | 59,244 | +0.05(+0.49%) |
Oct 12, 2012 | 9.649 | 9.649 | 9.509 | 9.579 | 49,278 | +0.12(+1.23%) |
Oct 11, 2012 | 9.408 | 9.626 | 9.322 | 9.462 | 78,329 | +0.15(+1.59%) |
Oct 10, 2012 | 9.307 | 9.447 | 9.260 | 9.314 | 28,783 | +0.05(+0.50%) |
Oct 09, 2012 | 9.431 | 9.540 | 9.182 | 9.268 | 76,443 | -0.18(-1.90%) |
Oct 08, 2012 | 9.151 | 9.533 | 8.995 | 9.447 | 43,749 | +0.18(+1.93%) |
Oct 05, 2012 | 9.322 | 9.657 | 9.229 | 9.268 | 80,350 | -0.05(-0.50%) |
Oct 04, 2012 | 8.972 | 9.346 | 8.972 | 9.314 | 80,188 | +0.35(+3.91%) |
Oct 03, 2012 | 8.575 | 8.972 | 8.551 | 8.964 | 124,179 | +0.37(+4.35%) |
Oct 02, 2012 | 8.590 | 8.699 | 8.435 | 8.590 | 65,422 | +0.05(+0.55%) |