Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.950 | 7.960 | 7.701 | 7.750 | 1,001,218 | -0.11(-1.40%) |
Jan 30, 2013 | 8.100 | 8.219 | 7.210 | 7.860 | 6,256,842 | -0.29(-3.56%) |
Jan 29, 2013 | 8.220 | 8.340 | 8.130 | 8.150 | 1,448,743 | -0.07(-0.85%) |
Jan 28, 2013 | 8.410 | 8.420 | 8.090 | 8.220 | 1,429,260 | -0.17(-2.03%) |
Jan 25, 2013 | 8.490 | 8.540 | 8.260 | 8.390 | 1,268,892 | -0.11(-1.29%) |
Jan 24, 2013 | 8.880 | 8.920 | 8.460 | 8.500 | 1,750,492 | -0.37(-4.17%) |
Jan 23, 2013 | 8.930 | 9.090 | 8.760 | 8.870 | 796,255 | -0.07(-0.78%) |
Jan 22, 2013 | 8.810 | 9.080 | 8.800 | 8.940 | 1,696,042 | +0.18(+2.05%) |
Jan 18, 2013 | 8.560 | 8.800 | 8.540 | 8.760 | 1,546,401 | +0.20(+2.34%) |
Jan 17, 2013 | 8.890 | 8.940 | 8.452 | 8.560 | 3,344,823 | -0.39(-4.36%) |
Jan 16, 2013 | 9.220 | 9.220 | 8.930 | 8.950 | 1,886,563 | -0.30(-3.24%) |
Jan 15, 2013 | 9.310 | 9.400 | 9.190 | 9.250 | 1,324,400 | -0.13(-1.39%) |
Jan 14, 2013 | 9.440 | 9.550 | 9.290 | 9.380 | 1,229,905 | +0.00(+0.00%) |
Jan 11, 2013 | 9.490 | 9.530 | 9.330 | 9.380 | 1,896,296 | -0.13(-1.37%) |
Jan 10, 2013 | 9.420 | 9.620 | 9.350 | 9.510 | 2,452,153 | +0.22(+2.37%) |
Jan 09, 2013 | 9.070 | 9.347 | 9.020 | 9.290 | 2,482,141 | +0.33(+3.68%) |
Jan 08, 2013 | 9.140 | 9.187 | 8.950 | 8.960 | 1,485,268 | -0.16(-1.75%) |
Jan 07, 2013 | 8.890 | 9.250 | 8.810 | 9.120 | 2,340,254 | +0.21(+2.36%) |
Jan 04, 2013 | 8.710 | 8.940 | 8.550 | 8.910 | 2,064,002 | +0.14(+1.60%) |
Jan 03, 2013 | 8.790 | 9.080 | 8.500 | 8.770 | 2,788,042 | +0.04(+0.46%) |
Jan 02, 2013 | 8.175 | 8.800 | 7.610 | 8.730 | 4,881,876 | +1.12(+14.72%) |
Dec 31, 2012 | 7.250 | 7.720 | 7.250 | 7.610 | 2,469,457 | +0.34(+4.68%) |
Dec 28, 2012 | 7.280 | 7.320 | 7.190 | 7.270 | 1,163,065 | -0.01(-0.14%) |
Dec 27, 2012 | 7.350 | 7.420 | 7.250 | 7.280 | 1,259,313 | -0.02(-0.27%) |
Dec 26, 2012 | 7.150 | 7.600 | 7.150 | 7.300 | 1,916,985 | +0.17(+2.38%) |
Dec 24, 2012 | 7.320 | 7.320 | 7.100 | 7.130 | 927,680 | -0.03(-0.42%) |
Dec 21, 2012 | 7.290 | 7.385 | 7.110 | 7.160 | 5,022,562 | -0.28(-3.76%) |
Dec 20, 2012 | 7.480 | 7.600 | 7.320 | 7.440 | 2,160,189 | -0.01(-0.13%) |
Dec 19, 2012 | 7.620 | 7.690 | 7.410 | 7.450 | 1,993,697 | -0.23(-2.99%) |
Dec 18, 2012 | 7.830 | 7.830 | 7.650 | 7.680 | 1,365,750 | -0.10(-1.29%) |
Dec 17, 2012 | 8.020 | 8.050 | 7.740 | 7.780 | 1,573,480 | -0.15(-1.89%) |
Dec 14, 2012 | 7.670 | 7.980 | 7.620 | 7.930 | 2,412,735 | +0.22(+2.85%) |
Dec 13, 2012 | 7.760 | 7.810 | 7.580 | 7.710 | 2,169,141 | -0.06(-0.77%) |
Dec 12, 2012 | 7.500 | 7.890 | 7.460 | 7.770 | 1,728,897 | +0.32(+4.30%) |
Dec 11, 2012 | 7.350 | 7.480 | 7.340 | 7.450 | 1,641,726 | +0.05(+0.68%) |
Dec 10, 2012 | 7.320 | 7.430 | 7.240 | 7.400 | 2,161,061 | +0.17(+2.35%) |
Dec 07, 2012 | 7.400 | 7.400 | 7.200 | 7.230 | 716,426 | -0.06(-0.82%) |
Dec 06, 2012 | 7.430 | 7.430 | 7.235 | 7.290 | 904,585 | -0.04(-0.55%) |
Dec 05, 2012 | 7.290 | 7.410 | 7.260 | 7.330 | 1,343,644 | +0.10(+1.38%) |
Dec 04, 2012 | 7.390 | 7.420 | 7.210 | 7.230 | 1,045,677 | -0.20(-2.69%) |
Nov 30, 2012 | 7.390 | 7.620 | 7.290 | 7.430 | 1,320,954 | +0.02(+0.27%) |
Nov 29, 2012 | 7.420 | 7.510 | 7.320 | 7.410 | 924,743 | +0.14(+1.93%) |
Nov 28, 2012 | 7.200 | 7.330 | 7.160 | 7.270 | 1,202,587 | -0.05(-0.68%) |
Nov 27, 2012 | 7.380 | 7.450 | 7.260 | 7.320 | 1,020,160 | -0.03(-0.41%) |
Nov 26, 2012 | 7.300 | 7.350 | 7.160 | 7.350 | 1,068,454 | +0.05(+0.68%) |
Nov 23, 2012 | 7.160 | 7.330 | 7.150 | 7.300 | 593,349 | +0.14(+1.96%) |
Nov 21, 2012 | 7.400 | 7.460 | 7.120 | 7.160 | 3,145,843 | -0.28(-3.76%) |
Nov 20, 2012 | 7.660 | 7.680 | 7.440 | 7.440 | 932,652 | -0.26(-3.38%) |
Nov 19, 2012 | 7.670 | 7.790 | 7.630 | 7.700 | 1,096,247 | +0.14(+1.85%) |
Nov 16, 2012 | 7.540 | 7.620 | 7.340 | 7.560 | 1,546,248 | +0.00(+0.00%) |
Nov 15, 2012 | 7.770 | 7.810 | 7.470 | 7.560 | 2,064,639 | -0.17(-2.20%) |
Nov 14, 2012 | 8.110 | 8.120 | 7.660 | 7.730 | 2,214,820 | -0.37(-4.57%) |
Nov 13, 2012 | 8.240 | 8.290 | 8.040 | 8.100 | 1,245,617 | -0.20(-2.41%) |
Nov 12, 2012 | 8.410 | 8.410 | 8.200 | 8.300 | 749,344 | -0.10(-1.19%) |
Nov 09, 2012 | 8.520 | 8.620 | 8.360 | 8.400 | 693,492 | -0.19(-2.21%) |
Nov 08, 2012 | 8.600 | 8.690 | 8.480 | 8.590 | 1,224,928 | +0.04(+0.47%) |
Nov 07, 2012 | 8.750 | 8.760 | 8.520 | 8.550 | 1,030,596 | -0.39(-4.36%) |
Nov 06, 2012 | 9.050 | 9.090 | 8.920 | 8.940 | 1,508,156 | +0.01(+0.11%) |
Nov 05, 2012 | 8.930 | 9.240 | 8.570 | 8.930 | 3,723,852 | +0.77(+9.44%) |
Nov 02, 2012 | 8.330 | 8.410 | 8.060 | 8.160 | 1,857,323 | -0.12(-1.45%) |