Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.331 | 9.342 | 9.248 | 9.331 | 3,216,716 | +0.01(+0.11%) |
Jan 30, 2013 | 9.279 | 9.326 | 9.243 | 9.321 | 2,377,575 | +0.07(+0.79%) |
Jan 29, 2013 | 9.248 | 9.321 | 9.248 | 9.248 | 3,418,650 | -0.02(-0.22%) |
Jan 28, 2013 | 9.321 | 9.321 | 9.248 | 9.269 | 2,031,463 | -0.01(-0.11%) |
Jan 25, 2013 | 9.238 | 9.311 | 9.217 | 9.279 | 2,165,288 | +0.06(+0.68%) |
Jan 24, 2013 | 9.290 | 9.290 | 9.170 | 9.217 | 2,077,555 | -0.04(-0.45%) |
Jan 23, 2013 | 9.352 | 9.383 | 9.238 | 9.259 | 2,596,198 | -0.09(-1.00%) |
Jan 22, 2013 | 9.300 | 9.352 | 9.290 | 9.352 | 1,324,651 | +0.05(+0.56%) |
Jan 18, 2013 | 9.217 | 9.311 | 9.176 | 9.300 | 1,656,395 | +0.10(+1.13%) |
Jan 17, 2013 | 9.217 | 9.238 | 9.165 | 9.196 | 1,707,747 | +0.05(+0.57%) |
Jan 16, 2013 | 9.144 | 9.217 | 9.124 | 9.144 | 2,546,371 | -0.04(-0.45%) |
Jan 15, 2013 | 9.030 | 9.227 | 8.999 | 9.186 | 7,585,943 | +0.18(+1.96%) |
Jan 14, 2013 | 9.041 | 9.072 | 8.978 | 9.009 | 2,846,268 | +0.01(+0.12%) |
Jan 11, 2013 | 8.989 | 9.051 | 8.978 | 8.999 | 1,458,878 | +0.00(+0.00%) |
Jan 10, 2013 | 8.937 | 9.061 | 8.895 | 8.999 | 2,249,965 | +0.06(+0.70%) |
Jan 09, 2013 | 8.926 | 8.937 | 8.885 | 8.937 | 2,521,765 | +0.02(+0.23%) |
Jan 08, 2013 | 8.895 | 8.958 | 8.864 | 8.916 | 2,941,080 | +0.03(+0.35%) |
Jan 07, 2013 | 8.906 | 8.916 | 8.854 | 8.885 | 3,503,029 | +0.00(+0.00%) |
Jan 04, 2013 | 8.771 | 8.895 | 8.750 | 8.885 | 4,074,044 | +0.15(+1.66%) |
Jan 03, 2013 | 8.708 | 8.792 | 8.688 | 8.740 | 3,945,734 | +0.04(+0.48%) |
Jan 02, 2013 | 8.584 | 8.698 | 8.418 | 8.698 | 5,727,031 | +0.28(+3.33%) |
Dec 31, 2012 | 8.345 | 8.439 | 8.314 | 8.418 | 2,788,568 | +0.04(+0.50%) |
Dec 28, 2012 | 8.407 | 8.459 | 8.366 | 8.376 | 1,898,597 | -0.06(-0.74%) |
Dec 27, 2012 | 8.501 | 8.522 | 8.345 | 8.439 | 2,959,937 | -0.04(-0.49%) |
Dec 26, 2012 | 8.439 | 8.511 | 8.387 | 8.480 | 2,727,958 | +0.05(+0.62%) |
Dec 24, 2012 | 8.408 | 8.438 | 8.393 | 8.428 | 1,706,528 | +0.02(+0.24%) |
Dec 21, 2012 | 8.438 | 8.448 | 8.378 | 8.408 | 2,869,279 | -0.09(-1.07%) |
Dec 20, 2012 | 8.378 | 8.499 | 8.367 | 8.499 | 3,791,082 | +0.12(+1.45%) |
Dec 19, 2012 | 8.378 | 8.418 | 8.367 | 8.378 | 2,643,214 | +0.03(+0.36%) |
Dec 18, 2012 | 8.256 | 8.357 | 8.251 | 8.347 | 2,616,033 | +0.08(+0.98%) |
Dec 17, 2012 | 8.236 | 8.297 | 8.205 | 8.266 | 1,718,287 | +0.04(+0.49%) |
Dec 14, 2012 | 8.266 | 8.266 | 8.155 | 8.226 | 2,131,039 | -0.03(-0.37%) |
Dec 13, 2012 | 8.165 | 8.286 | 8.165 | 8.256 | 4,988,844 | -0.08(-0.97%) |
Dec 12, 2012 | 8.489 | 8.530 | 8.317 | 8.337 | 3,947,245 | -0.15(-1.79%) |
Dec 11, 2012 | 8.530 | 8.560 | 8.459 | 8.489 | 2,414,411 | -0.03(-0.36%) |
Dec 10, 2012 | 8.489 | 8.540 | 8.459 | 8.519 | 2,966,895 | +0.03(+0.36%) |
Dec 07, 2012 | 8.448 | 8.509 | 8.418 | 8.489 | 2,259,000 | +0.03(+0.36%) |
Dec 06, 2012 | 8.408 | 8.479 | 8.388 | 8.459 | 1,634,033 | +0.04(+0.48%) |
Dec 05, 2012 | 8.519 | 8.520 | 8.398 | 8.418 | 2,325,852 | -0.10(-1.19%) |
Dec 04, 2012 | 8.388 | 8.550 | 8.388 | 8.519 | 3,778,926 | +0.00(+0.00%) |
Nov 30, 2012 | 8.428 | 8.519 | 8.398 | 8.519 | 3,582,883 | +0.10(+1.20%) |
Nov 29, 2012 | 8.378 | 8.438 | 8.337 | 8.418 | 2,174,890 | +0.07(+0.85%) |
Nov 28, 2012 | 8.347 | 8.398 | 8.266 | 8.347 | 3,477,416 | +0.02(+0.24%) |
Nov 27, 2012 | 8.357 | 8.398 | 8.291 | 8.327 | 2,629,432 | -0.03(-0.36%) |
Nov 26, 2012 | 8.357 | 8.378 | 8.266 | 8.357 | 3,510,597 | +0.00(+0.00%) |
Nov 23, 2012 | 8.297 | 8.357 | 8.256 | 8.357 | 822,788 | +0.10(+1.23%) |
Nov 21, 2012 | 8.286 | 8.307 | 8.195 | 8.256 | 1,828,834 | -0.03(-0.37%) |
Nov 20, 2012 | 8.297 | 8.307 | 8.145 | 8.286 | 3,312,776 | +0.01(+0.12%) |
Nov 19, 2012 | 8.307 | 8.393 | 8.276 | 8.276 | 4,751,191 | +0.02(+0.25%) |
Nov 16, 2012 | 8.023 | 8.276 | 7.962 | 8.256 | 6,293,007 | +0.35(+4.49%) |
Nov 15, 2012 | 7.628 | 7.993 | 7.598 | 7.901 | 4,371,511 | +0.17(+2.23%) |
Nov 14, 2012 | 7.891 | 7.983 | 7.608 | 7.729 | 9,142,962 | -0.14(-1.80%) |
Nov 13, 2012 | 8.013 | 8.013 | 7.820 | 7.871 | 6,389,959 | -0.23(-2.88%) |
Nov 12, 2012 | 8.064 | 8.165 | 8.064 | 8.104 | 2,013,875 | +0.02(+0.25%) |
Nov 09, 2012 | 8.013 | 8.124 | 7.947 | 8.084 | 2,632,686 | +0.03(+0.38%) |
Nov 08, 2012 | 7.983 | 8.109 | 7.983 | 8.053 | 3,149,363 | +0.08(+1.02%) |
Nov 07, 2012 | 8.185 | 8.216 | 7.912 | 7.972 | 8,439,910 | -0.28(-3.44%) |
Nov 06, 2012 | 8.378 | 8.469 | 8.236 | 8.256 | 7,185,166 | -0.01(-0.12%) |
Nov 05, 2012 | 8.216 | 8.297 | 8.155 | 8.266 | 2,686,834 | -0.01(-0.12%) |
Nov 02, 2012 | 8.317 | 8.337 | 8.236 | 8.276 | 2,891,272 | -0.04(-0.49%) |