Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.970 | 9.130 | 8.970 | 9.030 | 308,972 | +0.33(+3.79%) |
Jan 30, 2013 | 8.710 | 8.710 | 8.620 | 8.700 | 47,450 | -0.07(-0.75%) |
Jan 29, 2013 | 8.690 | 8.800 | 8.670 | 8.766 | 43,448 | -0.25(-2.82%) |
Jan 28, 2013 | 9.110 | 9.110 | 8.930 | 9.020 | 70,879 | -0.02(-0.22%) |
Jan 25, 2013 | 8.970 | 9.060 | 8.950 | 9.040 | 68,003 | +0.11(+1.23%) |
Jan 24, 2013 | 8.850 | 8.950 | 8.850 | 8.930 | 102,423 | -0.07(-0.78%) |
Jan 23, 2013 | 8.990 | 9.020 | 8.940 | 9.000 | 1,641,222 | +0.08(+0.90%) |
Jan 22, 2013 | 8.910 | 8.950 | 8.870 | 8.920 | 25,954 | -0.06(-0.67%) |
Jan 18, 2013 | 8.950 | 9.010 | 8.884 | 8.980 | 252,782 | -0.02(-0.22%) |
Jan 17, 2013 | 8.970 | 9.070 | 8.970 | 9.000 | 51,136 | +0.21(+2.39%) |
Jan 16, 2013 | 8.760 | 8.820 | 8.740 | 8.790 | 37,441 | -0.09(-1.01%) |
Jan 15, 2013 | 8.800 | 8.890 | 8.800 | 8.880 | 42,630 | +0.13(+1.49%) |
Jan 14, 2013 | 8.710 | 8.750 | 8.610 | 8.750 | 17,806 | -0.01(-0.11%) |
Jan 12, 2013 | 8.700 | 8.780 | 8.700 | 8.760 | 47,437 | +0.00(+0.00%) |
Jan 11, 2013 | 8.700 | 8.780 | 8.700 | 8.760 | 47,437 | -0.05(-0.57%) |
Jan 10, 2013 | 8.710 | 8.830 | 8.690 | 8.810 | 19,560 | +0.41(+4.88%) |
Jan 09, 2013 | 8.400 | 8.430 | 8.360 | 8.400 | 13,412 | +0.12(+1.45%) |
Jan 08, 2013 | 8.370 | 8.370 | 8.220 | 8.280 | 21,338 | -0.17(-2.01%) |
Jan 07, 2013 | 8.320 | 8.470 | 8.260 | 8.450 | 63,661 | -0.13(-1.52%) |
Jan 04, 2013 | 8.460 | 8.620 | 8.450 | 8.580 | 49,853 | +0.08(+0.94%) |
Jan 03, 2013 | 8.470 | 8.580 | 8.460 | 8.500 | 18,077 | +0.06(+0.71%) |
Jan 02, 2013 | 8.450 | 8.450 | 8.371 | 8.440 | 20,038 | +0.17(+2.06%) |
Dec 31, 2012 | 8.030 | 8.270 | 8.030 | 8.270 | 23,815 | +0.15(+1.85%) |
Dec 28, 2012 | 8.030 | 8.200 | 7.980 | 8.120 | 36,806 | -0.06(-0.73%) |
Dec 27, 2012 | 8.170 | 8.200 | 8.100 | 8.180 | 26,677 | +0.03(+0.37%) |
Dec 26, 2012 | 8.010 | 8.250 | 8.010 | 8.150 | 36,559 | -0.01(-0.12%) |
Dec 24, 2012 | 8.110 | 8.160 | 8.110 | 8.160 | 12,432 | +0.03(+0.37%) |
Dec 21, 2012 | 8.230 | 8.230 | 8.060 | 8.130 | 66,714 | -0.02(-0.25%) |
Dec 20, 2012 | 8.180 | 8.200 | 8.150 | 8.150 | 52,979 | -0.10(-1.21%) |
Dec 19, 2012 | 8.220 | 8.310 | 8.180 | 8.250 | 179,612 | +0.30(+3.77%) |
Dec 18, 2012 | 7.870 | 8.020 | 7.850 | 7.950 | 138,073 | +0.24(+3.11%) |
Dec 17, 2012 | 7.670 | 7.790 | 7.670 | 7.710 | 149,603 | +0.07(+0.92%) |
Dec 14, 2012 | 7.560 | 7.710 | 7.520 | 7.640 | 25,218 | +0.08(+1.06%) |
Dec 13, 2012 | 7.560 | 7.630 | 7.530 | 7.560 | 34,377 | +0.06(+0.80%) |
Dec 12, 2012 | 7.561 | 7.590 | 7.460 | 7.500 | 58,521 | -0.07(-0.92%) |
Dec 11, 2012 | 7.550 | 7.636 | 7.540 | 7.570 | 83,536 | +0.07(+0.93%) |
Dec 10, 2012 | 7.540 | 7.560 | 7.460 | 7.500 | 11,896 | -0.05(-0.66%) |
Dec 07, 2012 | 7.470 | 7.570 | 7.460 | 7.550 | 15,263 | +0.03(+0.40%) |
Dec 06, 2012 | 7.520 | 7.560 | 7.410 | 7.520 | 33,426 | +0.03(+0.40%) |
Dec 05, 2012 | 7.400 | 7.520 | 7.400 | 7.490 | 15,399 | -0.02(-0.27%) |
Dec 04, 2012 | 7.490 | 7.560 | 7.470 | 7.510 | 25,140 | -0.20(-2.59%) |
Nov 30, 2012 | 7.650 | 7.720 | 7.650 | 7.710 | 38,752 | +0.03(+0.39%) |
Nov 29, 2012 | 7.790 | 7.790 | 7.680 | 7.680 | 14,530 | +0.07(+0.92%) |
Nov 28, 2012 | 7.400 | 7.610 | 7.350 | 7.610 | 25,837 | +0.03(+0.40%) |
Nov 27, 2012 | 7.580 | 7.660 | 7.561 | 7.580 | 16,547 | -0.02(-0.26%) |
Nov 26, 2012 | 7.600 | 7.670 | 7.570 | 7.600 | 33,317 | -0.11(-1.43%) |
Nov 24, 2012 | 7.620 | 7.730 | 7.620 | 7.710 | 2,802 | +0.00(+0.00%) |
Nov 23, 2012 | 7.620 | 7.730 | 7.620 | 7.710 | 2,802 | +0.22(+2.94%) |
Nov 21, 2012 | 7.430 | 7.540 | 7.430 | 7.490 | 25,032 | +0.17(+2.32%) |
Nov 20, 2012 | 7.270 | 7.370 | 7.270 | 7.320 | 57,387 | -0.04(-0.54%) |
Nov 19, 2012 | 7.220 | 7.360 | 7.220 | 7.360 | 108,018 | +0.48(+6.98%) |
Nov 16, 2012 | 6.870 | 6.900 | 6.790 | 6.880 | 11,545 | -0.10(-1.43%) |
Nov 15, 2012 | 7.020 | 7.030 | 6.940 | 6.980 | 15,244 | -0.03(-0.43%) |
Nov 14, 2012 | 7.016 | 7.150 | 7.010 | 7.010 | 28,414 | +0.42(+6.37%) |
Nov 13, 2012 | 6.550 | 6.720 | 6.550 | 6.590 | 38,032 | -0.14(-2.08%) |
Nov 12, 2012 | 6.750 | 6.760 | 6.700 | 6.730 | 7,110 | -0.09(-1.32%) |
Nov 09, 2012 | 6.810 | 6.840 | 6.760 | 6.820 | 55,612 | +0.05(+0.74%) |
Nov 08, 2012 | 6.790 | 6.860 | 6.750 | 6.770 | 16,577 | -0.15(-2.17%) |
Nov 07, 2012 | 6.930 | 6.960 | 6.880 | 6.920 | 19,819 | -0.37(-5.08%) |
Nov 06, 2012 | 7.240 | 7.330 | 7.130 | 7.290 | 7,876 | +0.16(+2.24%) |
Nov 05, 2012 | 7.050 | 7.170 | 7.050 | 7.130 | 16,393 | -0.05(-0.70%) |
Nov 02, 2012 | 7.150 | 7.220 | 7.040 | 7.180 | 11,701 | +0.06(+0.84%) |