Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2012 | 7.626 | 8.024 | 7.596 | 7.976 | 380,766 | +0.31(+4.06%) |
Dec 28, 2012 | 7.733 | 7.791 | 7.577 | 7.665 | 263,391 | -0.13(-1.62%) |
Dec 27, 2012 | 7.752 | 7.820 | 7.733 | 7.791 | 261,431 | -0.01(-0.12%) |
Dec 26, 2012 | 7.820 | 7.869 | 7.742 | 7.801 | 187,686 | -0.01(-0.12%) |
Dec 24, 2012 | 7.947 | 7.966 | 7.762 | 7.810 | 73,400 | -0.27(-3.37%) |
Dec 21, 2012 | 8.122 | 8.170 | 8.005 | 8.083 | 217,675 | -0.12(-1.42%) |
Dec 20, 2012 | 8.161 | 8.214 | 8.083 | 8.200 | 426,782 | +0.03(+0.36%) |
Dec 19, 2012 | 7.986 | 8.326 | 7.976 | 8.170 | 654,218 | +0.23(+2.94%) |
Dec 18, 2012 | 7.879 | 8.044 | 7.840 | 7.937 | 376,792 | +0.10(+1.24%) |
Dec 17, 2012 | 7.966 | 8.345 | 7.558 | 7.840 | 631,858 | -0.05(-0.62%) |
Dec 14, 2012 | 7.665 | 7.947 | 7.645 | 7.888 | 571,645 | +0.22(+2.92%) |
Dec 13, 2012 | 7.781 | 7.888 | 7.490 | 7.665 | 697,123 | -0.28(-3.55%) |
Dec 12, 2012 | 8.063 | 8.151 | 7.879 | 7.947 | 206,112 | -0.11(-1.33%) |
Dec 11, 2012 | 8.102 | 8.219 | 8.005 | 8.054 | 265,130 | +0.02(+0.24%) |
Dec 10, 2012 | 8.073 | 8.102 | 7.888 | 8.034 | 270,799 | -0.04(-0.48%) |
Dec 07, 2012 | 8.083 | 8.102 | 7.956 | 8.073 | 507,842 | +0.06(+0.73%) |
Dec 06, 2012 | 8.102 | 8.112 | 7.888 | 8.015 | 626,574 | -0.19(-2.37%) |
Dec 05, 2012 | 8.190 | 8.389 | 8.190 | 8.209 | 309,134 | +0.04(+0.48%) |
Dec 04, 2012 | 8.559 | 8.569 | 8.112 | 8.170 | 270,653 | -0.48(-5.51%) |
Nov 30, 2012 | 8.696 | 8.773 | 8.491 | 8.647 | 5,008,189 | -0.06(-0.67%) |
Nov 29, 2012 | 8.764 | 8.832 | 8.589 | 8.705 | 245,626 | +0.03(+0.34%) |
Nov 28, 2012 | 8.336 | 8.710 | 8.316 | 8.676 | 284,717 | +0.27(+3.24%) |
Nov 27, 2012 | 8.754 | 8.773 | 8.287 | 8.404 | 430,011 | -0.32(-3.68%) |
Nov 26, 2012 | 8.559 | 8.725 | 8.540 | 8.725 | 263,274 | +0.13(+1.47%) |
Nov 23, 2012 | 8.521 | 8.637 | 8.501 | 8.598 | 113,748 | +0.09(+1.03%) |
Nov 21, 2012 | 8.268 | 8.540 | 8.180 | 8.511 | 970,957 | +0.24(+2.94%) |
Nov 20, 2012 | 8.316 | 8.394 | 8.122 | 8.268 | 763,334 | -0.10(-1.16%) |
Nov 19, 2012 | 8.491 | 8.608 | 8.326 | 8.365 | 554,184 | +0.10(+1.18%) |
Nov 16, 2012 | 8.229 | 8.394 | 8.151 | 8.268 | 342,245 | +0.00(+0.00%) |
Nov 15, 2012 | 8.277 | 8.540 | 8.219 | 8.268 | 700,766 | -0.01(-0.12%) |
Nov 14, 2012 | 8.131 | 8.384 | 8.102 | 8.277 | 251,560 | +0.15(+1.79%) |
Nov 13, 2012 | 6.663 | 8.229 | 7.723 | 8.131 | 174,920 | +0.02(+0.24%) |
Nov 12, 2012 | 8.170 | 8.404 | 7.977 | 8.112 | 207,120 | -0.15(-1.77%) |
Nov 09, 2012 | 8.170 | 8.423 | 8.122 | 8.258 | 131,497 | +0.06(+0.71%) |
Nov 08, 2012 | 8.365 | 8.462 | 8.180 | 8.200 | 113,906 | -0.19(-2.32%) |
Nov 07, 2012 | 8.705 | 8.832 | 8.277 | 8.394 | 209,974 | -0.43(-4.85%) |
Nov 06, 2012 | 8.871 | 8.871 | 8.608 | 8.822 | 194,728 | +0.10(+1.11%) |
Nov 05, 2012 | 8.647 | 8.754 | 8.511 | 8.725 | 140,384 | +0.10(+1.13%) |
Nov 02, 2012 | 8.832 | 8.832 | 8.452 | 8.628 | 134,207 | -0.20(-2.31%) |
Nov 01, 2012 | 8.598 | 8.871 | 8.443 | 8.832 | 254,239 | +0.24(+2.83%) |
Oct 31, 2012 | 8.579 | 8.618 | 8.414 | 8.589 | 151,524 | +0.06(+0.68%) |
Oct 26, 2012 | 8.725 | 8.530 | 8.530 | 8.530 | 104,455 | -0.16(-1.79%) |
Oct 25, 2012 | 8.686 | 8.735 | 8.530 | 8.686 | 80,744 | +0.09(+1.02%) |
Oct 24, 2012 | 8.764 | 9.017 | 8.559 | 8.598 | 105,995 | -0.08(-0.90%) |
Oct 23, 2012 | 8.764 | 8.764 | 8.530 | 8.676 | 98,039 | -0.38(-4.19%) |
Oct 19, 2012 | 9.046 | 9.240 | 8.968 | 9.056 | 195,361 | -0.04(-0.43%) |
Oct 18, 2012 | 9.036 | 9.182 | 8.929 | 9.094 | 112,272 | +0.02(+0.21%) |
Oct 17, 2012 | 9.289 | 9.328 | 8.861 | 9.075 | 212,109 | -0.07(-0.74%) |
Oct 16, 2012 | 9.153 | 9.308 | 8.978 | 9.143 | 146,194 | +0.06(+0.64%) |
Oct 15, 2012 | 9.162 | 9.240 | 9.007 | 9.085 | 133,113 | -0.10(-1.06%) |
Oct 12, 2012 | 9.347 | 9.357 | 9.134 | 9.182 | 105,114 | -0.19(-2.07%) |
Oct 11, 2012 | 9.289 | 9.532 | 9.250 | 9.376 | 130,856 | +0.12(+1.26%) |
Oct 10, 2012 | 9.318 | 9.435 | 9.026 | 9.260 | 468,086 | -0.06(-0.63%) |
Oct 09, 2012 | 9.308 | 9.406 | 9.240 | 9.318 | 140,636 | +0.04(+0.42%) |
Oct 08, 2012 | 9.503 | 9.503 | 9.143 | 9.279 | 118,902 | -0.24(-2.55%) |
Oct 05, 2012 | 9.824 | 9.824 | 9.483 | 9.522 | 73,035 | -0.20(-2.10%) |
Oct 04, 2012 | 9.678 | 9.824 | 9.474 | 9.727 | 158,375 | +0.10(+1.01%) |
Oct 03, 2012 | 9.921 | 9.931 | 9.629 | 9.629 | 156,802 | -0.32(-3.23%) |
Oct 02, 2012 | 10.18 | 10.18 | 9.863 | 9.950 | 79,767 | -0.19(-1.92%) |