Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.315 | 8.414 | 8.278 | 8.284 | 1,475,614 | -0.04(-0.44%) |
Jan 30, 2013 | 8.321 | 8.408 | 8.297 | 8.321 | 758,481 | -0.01(-0.07%) |
Jan 29, 2013 | 8.278 | 8.395 | 8.266 | 8.328 | 1,395,187 | +0.08(+0.97%) |
Jan 28, 2013 | 8.217 | 8.315 | 8.217 | 8.248 | 1,138,403 | +0.03(+0.37%) |
Jan 25, 2013 | 8.291 | 8.346 | 8.180 | 8.217 | 1,081,403 | -0.07(-0.82%) |
Jan 24, 2013 | 8.254 | 8.395 | 8.254 | 8.284 | 1,748,357 | +0.03(+0.37%) |
Jan 23, 2013 | 8.309 | 8.402 | 8.248 | 8.254 | 874,022 | -0.12(-1.47%) |
Jan 22, 2013 | 8.266 | 8.383 | 8.204 | 8.377 | 1,439,686 | +0.15(+1.87%) |
Jan 18, 2013 | 8.192 | 8.254 | 8.186 | 8.223 | 1,302,872 | +0.02(+0.23%) |
Jan 17, 2013 | 8.223 | 8.272 | 8.186 | 8.204 | 1,136,820 | +0.02(+0.30%) |
Jan 16, 2013 | 8.167 | 8.235 | 8.149 | 8.180 | 884,393 | -0.01(-0.08%) |
Jan 15, 2013 | 8.050 | 8.235 | 8.038 | 8.186 | 1,509,003 | +0.10(+1.22%) |
Jan 14, 2013 | 8.087 | 8.161 | 8.032 | 8.087 | 854,752 | -0.02(-0.23%) |
Jan 11, 2013 | 8.130 | 8.223 | 8.081 | 8.106 | 1,081,363 | -0.02(-0.23%) |
Jan 10, 2013 | 8.217 | 8.217 | 8.038 | 8.124 | 1,121,269 | -0.04(-0.53%) |
Jan 09, 2013 | 8.278 | 8.291 | 8.130 | 8.167 | 1,215,457 | -0.11(-1.34%) |
Jan 08, 2013 | 8.346 | 8.346 | 8.174 | 8.278 | 1,250,054 | -0.08(-0.96%) |
Jan 07, 2013 | 8.438 | 8.445 | 8.297 | 8.358 | 1,244,680 | -0.10(-1.17%) |
Jan 04, 2013 | 8.284 | 8.500 | 8.284 | 8.457 | 1,491,739 | +0.17(+2.08%) |
Jan 03, 2013 | 8.229 | 8.377 | 8.161 | 8.284 | 1,483,172 | +0.06(+0.67%) |
Jan 02, 2013 | 8.229 | 8.266 | 7.983 | 8.229 | 2,727,895 | +0.25(+3.09%) |
Dec 31, 2012 | 7.656 | 8.001 | 7.644 | 7.983 | 3,036,592 | +0.28(+3.60%) |
Dec 28, 2012 | 7.687 | 7.724 | 7.650 | 7.705 | 1,831,202 | -0.03(-0.40%) |
Dec 27, 2012 | 7.761 | 7.798 | 7.651 | 7.736 | 2,833,600 | +0.03(+0.40%) |
Dec 26, 2012 | 7.878 | 7.909 | 7.638 | 7.705 | 1,799,186 | -0.14(-1.81%) |
Dec 24, 2012 | 7.915 | 7.970 | 7.823 | 7.847 | 902,600 | -0.07(-0.93%) |
Dec 21, 2012 | 7.872 | 8.000 | 7.853 | 7.921 | 2,261,325 | -0.08(-1.00%) |
Dec 20, 2012 | 8.100 | 8.180 | 7.964 | 8.001 | 1,513,855 | -0.08(-0.99%) |
Dec 19, 2012 | 8.075 | 8.229 | 8.050 | 8.081 | 1,839,836 | +0.02(+0.23%) |
Dec 18, 2012 | 7.884 | 8.100 | 7.878 | 8.063 | 2,175,055 | +0.15(+1.87%) |
Dec 17, 2012 | 7.853 | 7.964 | 7.853 | 7.915 | 1,332,816 | +0.07(+0.86%) |
Dec 14, 2012 | 7.909 | 7.915 | 7.767 | 7.847 | 1,861,735 | -0.12(-1.55%) |
Dec 13, 2012 | 7.995 | 8.050 | 7.915 | 7.970 | 1,480,251 | -0.09(-1.07%) |
Dec 12, 2012 | 8.204 | 8.217 | 7.964 | 8.057 | 2,146,064 | -0.15(-1.88%) |
Dec 11, 2012 | 8.143 | 8.451 | 8.124 | 8.211 | 2,793,900 | +0.06(+0.68%) |
Dec 10, 2012 | 7.983 | 8.161 | 7.946 | 8.155 | 1,782,612 | +0.17(+2.16%) |
Dec 07, 2012 | 8.050 | 8.087 | 7.958 | 7.983 | 1,285,523 | -0.02(-0.31%) |
Dec 06, 2012 | 8.155 | 8.204 | 7.952 | 8.007 | 1,216,275 | -0.20(-2.48%) |
Dec 05, 2012 | 8.057 | 8.272 | 8.050 | 8.211 | 1,826,830 | +0.15(+1.91%) |
Dec 04, 2012 | 8.124 | 8.167 | 8.013 | 8.057 | 2,011,000 | -0.12(-1.51%) |
Nov 30, 2012 | 8.124 | 8.211 | 8.081 | 8.180 | 2,150,561 | +0.06(+0.68%) |
Nov 29, 2012 | 7.970 | 8.217 | 7.970 | 8.124 | 2,497,039 | +0.20(+2.49%) |
Nov 28, 2012 | 7.792 | 7.946 | 7.693 | 7.927 | 1,827,201 | +0.08(+1.02%) |
Nov 27, 2012 | 7.903 | 7.970 | 7.847 | 7.847 | 1,417,923 | -0.09(-1.09%) |
Nov 26, 2012 | 8.001 | 8.032 | 7.841 | 7.933 | 1,319,851 | -0.12(-1.45%) |
Nov 23, 2012 | 8.026 | 8.217 | 7.884 | 8.050 | 1,811,890 | +0.31(+3.98%) |
Nov 21, 2012 | 7.718 | 7.866 | 7.675 | 7.742 | 1,396,378 | +0.02(+0.24%) |
Nov 20, 2012 | 7.829 | 7.859 | 7.625 | 7.724 | 1,687,459 | -0.08(-1.03%) |
Nov 19, 2012 | 7.625 | 7.823 | 7.576 | 7.804 | 3,227,108 | +0.54(+7.37%) |
Nov 16, 2012 | 7.250 | 7.280 | 7.065 | 7.268 | 2,393,494 | -0.01(-0.08%) |
Nov 15, 2012 | 7.342 | 7.508 | 7.213 | 7.274 | 2,851,923 | -0.14(-1.91%) |
Nov 14, 2012 | 7.570 | 7.656 | 7.194 | 7.416 | 4,601,815 | -0.15(-2.03%) |
Nov 13, 2012 | 7.607 | 7.742 | 7.533 | 7.570 | 2,779,664 | -0.17(-2.15%) |
Nov 12, 2012 | 7.804 | 8.020 | 7.705 | 7.736 | 2,893,036 | -0.17(-2.18%) |
Nov 09, 2012 | 8.851 | 8.870 | 7.835 | 7.909 | 7,962,651 | -1.34(-14.46%) |
Nov 08, 2012 | 9.406 | 9.498 | 9.233 | 9.245 | 1,713,357 | -0.20(-2.09%) |
Nov 07, 2012 | 9.861 | 9.861 | 9.258 | 9.442 | 2,494,654 | -0.52(-5.25%) |
Nov 06, 2012 | 9.972 | 10.00 | 9.923 | 9.966 | 881,376 | +0.04(+0.37%) |
Nov 05, 2012 | 9.898 | 9.972 | 9.880 | 9.929 | 1,193,345 | +0.02(+0.19%) |
Nov 02, 2012 | 10.05 | 10.07 | 9.894 | 9.911 | 866,107 | -0.07(-0.68%) |