Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.870 | 7.990 | 7.850 | 7.970 | 332,947 | +0.11(+1.40%) |
Jan 30, 2013 | 7.980 | 8.000 | 7.850 | 7.860 | 379,184 | -0.13(-1.63%) |
Jan 29, 2013 | 8.120 | 8.120 | 7.960 | 7.990 | 293,387 | -0.11(-1.36%) |
Jan 28, 2013 | 8.090 | 8.199 | 8.062 | 8.100 | 304,359 | +0.00(+0.00%) |
Jan 25, 2013 | 8.190 | 8.200 | 8.040 | 8.100 | 194,419 | -0.05(-0.61%) |
Jan 24, 2013 | 8.010 | 8.220 | 8.000 | 8.150 | 647,898 | +0.10(+1.24%) |
Jan 23, 2013 | 7.980 | 8.060 | 7.920 | 8.050 | 1,083,016 | +0.05(+0.63%) |
Jan 22, 2013 | 8.000 | 8.000 | 7.838 | 8.000 | 1,387,551 | +0.02(+0.25%) |
Jan 18, 2013 | 8.070 | 8.130 | 7.960 | 7.980 | 686,269 | -0.10(-1.24%) |
Jan 17, 2013 | 7.980 | 8.120 | 7.820 | 8.080 | 1,220,465 | +0.19(+2.41%) |
Jan 16, 2013 | 7.870 | 8.015 | 7.460 | 7.890 | 3,402,047 | +0.47(+6.33%) |
Jan 15, 2013 | 8.420 | 8.640 | 7.370 | 7.420 | 3,533,064 | -1.73(-18.91%) |
Jan 14, 2013 | 9.170 | 9.190 | 9.100 | 9.150 | 145,231 | -0.07(-0.76%) |
Jan 11, 2013 | 9.230 | 9.340 | 9.190 | 9.220 | 233,067 | +0.00(+0.00%) |
Jan 10, 2013 | 9.290 | 9.300 | 9.190 | 9.220 | 200,320 | +0.06(+0.66%) |
Jan 09, 2013 | 9.060 | 9.180 | 9.020 | 9.160 | 314,300 | +0.10(+1.10%) |
Jan 08, 2013 | 9.220 | 9.320 | 9.020 | 9.060 | 494,080 | -0.23(-2.48%) |
Jan 07, 2013 | 9.410 | 9.470 | 9.260 | 9.290 | 231,964 | -0.20(-2.11%) |
Jan 04, 2013 | 9.490 | 9.540 | 9.392 | 9.490 | 209,536 | +0.06(+0.64%) |
Jan 03, 2013 | 9.470 | 9.540 | 9.380 | 9.430 | 284,261 | -0.03(-0.32%) |
Jan 02, 2013 | 9.420 | 9.560 | 9.190 | 9.460 | 541,046 | +0.27(+2.94%) |
Dec 31, 2012 | 8.970 | 9.200 | 8.925 | 9.190 | 204,614 | +0.18(+2.00%) |
Dec 28, 2012 | 9.160 | 9.200 | 9.000 | 9.010 | 166,873 | -0.22(-2.38%) |
Dec 27, 2012 | 9.180 | 9.280 | 9.050 | 9.230 | 225,503 | +0.05(+0.54%) |
Dec 26, 2012 | 9.110 | 9.290 | 8.995 | 9.180 | 300,243 | +0.09(+0.99%) |
Dec 24, 2012 | 8.990 | 9.190 | 8.900 | 9.090 | 323,992 | +0.08(+0.89%) |
Dec 21, 2012 | 9.230 | 9.230 | 8.990 | 9.010 | 1,136,492 | -0.34(-3.64%) |
Dec 20, 2012 | 9.320 | 9.530 | 9.280 | 9.350 | 478,240 | +0.05(+0.54%) |
Dec 19, 2012 | 9.290 | 9.450 | 9.250 | 9.300 | 682,959 | +0.00(+0.00%) |
Dec 18, 2012 | 9.130 | 9.370 | 9.130 | 9.300 | 426,325 | +0.17(+1.86%) |
Dec 17, 2012 | 9.120 | 9.170 | 9.050 | 9.130 | 254,079 | +0.06(+0.66%) |
Dec 14, 2012 | 9.020 | 9.160 | 8.968 | 9.070 | 181,423 | -0.03(-0.33%) |
Dec 13, 2012 | 9.240 | 9.260 | 8.870 | 9.100 | 153,039 | -0.15(-1.62%) |
Dec 12, 2012 | 9.430 | 9.455 | 9.110 | 9.250 | 233,966 | -0.15(-1.60%) |
Dec 11, 2012 | 9.250 | 9.470 | 9.130 | 9.400 | 439,806 | +0.20(+2.17%) |
Dec 10, 2012 | 9.080 | 9.200 | 8.990 | 9.200 | 152,775 | +0.12(+1.32%) |
Dec 07, 2012 | 9.110 | 9.149 | 9.020 | 9.080 | 97,540 | +0.00(+0.00%) |
Dec 06, 2012 | 8.960 | 9.080 | 8.880 | 9.080 | 161,766 | +0.12(+1.34%) |
Dec 05, 2012 | 9.080 | 9.100 | 8.940 | 8.960 | 175,460 | -0.07(-0.78%) |
Dec 04, 2012 | 9.010 | 9.070 | 8.750 | 9.030 | 236,136 | +0.01(+0.11%) |
Nov 30, 2012 | 8.940 | 9.040 | 8.910 | 9.020 | 232,701 | +0.12(+1.35%) |
Nov 29, 2012 | 8.790 | 8.900 | 8.690 | 8.900 | 188,273 | +0.19(+2.18%) |
Nov 28, 2012 | 8.480 | 8.750 | 8.370 | 8.710 | 380,002 | +0.21(+2.45%) |
Nov 27, 2012 | 8.780 | 8.920 | 8.500 | 8.502 | 472,163 | -0.24(-2.78%) |
Nov 26, 2012 | 8.830 | 8.970 | 8.700 | 8.745 | 262,040 | -0.15(-1.63%) |
Nov 23, 2012 | 8.800 | 8.920 | 8.750 | 8.890 | 89,403 | +0.15(+1.72%) |
Nov 21, 2012 | 8.790 | 8.830 | 8.600 | 8.740 | 323,205 | -0.01(-0.11%) |
Nov 20, 2012 | 8.630 | 8.820 | 8.500 | 8.750 | 292,017 | +0.07(+0.81%) |
Nov 19, 2012 | 8.560 | 8.780 | 8.560 | 8.680 | 433,301 | +0.21(+2.48%) |
Nov 16, 2012 | 8.660 | 8.660 | 8.300 | 8.470 | 535,522 | -0.21(-2.42%) |
Nov 15, 2012 | 8.810 | 8.900 | 8.650 | 8.680 | 466,349 | -0.15(-1.70%) |
Nov 14, 2012 | 8.860 | 8.950 | 8.810 | 8.830 | 440,897 | -0.01(-0.11%) |
Nov 13, 2012 | 8.950 | 9.070 | 8.840 | 8.840 | 274,034 | -0.22(-2.43%) |
Nov 12, 2012 | 9.100 | 9.160 | 8.960 | 9.060 | 125,658 | -0.01(-0.11%) |
Nov 09, 2012 | 8.770 | 9.200 | 8.730 | 9.070 | 222,497 | +0.22(+2.49%) |
Nov 08, 2012 | 8.940 | 9.100 | 8.820 | 8.850 | 625,768 | -0.33(-3.59%) |
Nov 07, 2012 | 9.130 | 9.280 | 9.020 | 9.180 | 286,044 | -0.11(-1.19%) |
Nov 06, 2012 | 9.330 | 9.440 | 9.250 | 9.291 | 250,805 | +0.01(+0.12%) |
Nov 05, 2012 | 8.900 | 9.400 | 8.870 | 9.280 | 389,556 | +0.38(+4.27%) |
Nov 02, 2012 | 9.300 | 9.300 | 8.750 | 8.900 | 653,767 | -0.40(-4.30%) |