Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.740 | 8.750 | 8.500 | 8.560 | 194,969 | -0.10(-1.15%) |
Jan 30, 2013 | 8.440 | 8.740 | 8.440 | 8.660 | 231,284 | +0.23(+2.73%) |
Jan 29, 2013 | 8.530 | 8.550 | 8.370 | 8.430 | 189,996 | -0.08(-0.94%) |
Jan 28, 2013 | 8.400 | 8.550 | 8.153 | 8.510 | 381,177 | +0.16(+1.92%) |
Jan 25, 2013 | 8.430 | 8.540 | 8.300 | 8.350 | 110,751 | -0.04(-0.48%) |
Jan 24, 2013 | 8.410 | 8.500 | 8.340 | 8.390 | 141,498 | -0.01(-0.18%) |
Jan 23, 2013 | 8.370 | 8.450 | 8.330 | 8.405 | 109,346 | +0.00(+0.06%) |
Jan 22, 2013 | 8.420 | 8.420 | 8.270 | 8.400 | 111,964 | -0.01(-0.12%) |
Jan 18, 2013 | 8.260 | 8.440 | 8.180 | 8.410 | 163,465 | +0.15(+1.82%) |
Jan 17, 2013 | 8.270 | 8.350 | 8.180 | 8.260 | 102,418 | +0.02(+0.24%) |
Jan 16, 2013 | 8.250 | 8.300 | 8.160 | 8.240 | 108,260 | -0.05(-0.60%) |
Jan 15, 2013 | 8.160 | 8.330 | 8.150 | 8.290 | 139,665 | +0.08(+0.97%) |
Jan 14, 2013 | 8.100 | 8.310 | 8.010 | 8.210 | 201,034 | +0.08(+0.98%) |
Jan 11, 2013 | 8.070 | 8.160 | 7.996 | 8.130 | 78,621 | +0.08(+0.99%) |
Jan 10, 2013 | 8.170 | 8.170 | 7.970 | 8.050 | 160,032 | -0.05(-0.62%) |
Jan 09, 2013 | 8.070 | 8.140 | 7.980 | 8.100 | 179,875 | +0.01(+0.12%) |
Jan 08, 2013 | 8.120 | 8.220 | 7.970 | 8.090 | 211,813 | -0.04(-0.43%) |
Jan 07, 2013 | 8.570 | 8.570 | 8.000 | 8.125 | 298,496 | -0.54(-6.18%) |
Jan 04, 2013 | 8.630 | 8.740 | 8.520 | 8.660 | 169,642 | +0.11(+1.29%) |
Jan 03, 2013 | 8.650 | 8.660 | 8.495 | 8.550 | 204,265 | -0.07(-0.81%) |
Jan 02, 2013 | 8.580 | 8.650 | 8.320 | 8.620 | 342,321 | +0.30(+3.61%) |
Dec 31, 2012 | 8.030 | 8.410 | 8.030 | 8.320 | 268,659 | +0.27(+3.36%) |
Dec 28, 2012 | 8.030 | 8.130 | 7.950 | 8.050 | 138,581 | -0.01(-0.13%) |
Dec 27, 2012 | 8.050 | 8.080 | 7.650 | 8.060 | 243,385 | -0.02(-0.25%) |
Dec 26, 2012 | 8.000 | 8.100 | 7.830 | 8.080 | 201,726 | +0.03(+0.37%) |
Dec 24, 2012 | 8.180 | 8.250 | 7.860 | 8.050 | 121,111 | -0.15(-1.83%) |
Dec 21, 2012 | 8.670 | 8.670 | 8.040 | 8.200 | 607,293 | -0.38(-4.43%) |
Dec 20, 2012 | 8.490 | 8.650 | 8.465 | 8.580 | 269,980 | +0.11(+1.30%) |
Dec 19, 2012 | 8.250 | 8.480 | 8.250 | 8.470 | 138,692 | +0.20(+2.42%) |
Dec 18, 2012 | 8.350 | 8.370 | 8.205 | 8.270 | 165,646 | -0.08(-0.96%) |
Dec 17, 2012 | 8.410 | 8.453 | 8.250 | 8.350 | 102,128 | -0.02(-0.24%) |
Dec 14, 2012 | 8.210 | 8.370 | 8.130 | 8.370 | 103,529 | +0.07(+0.84%) |
Dec 13, 2012 | 8.440 | 8.460 | 8.250 | 8.300 | 107,233 | -0.11(-1.31%) |
Dec 12, 2012 | 8.470 | 8.480 | 8.320 | 8.410 | 136,790 | -0.06(-0.71%) |
Dec 11, 2012 | 8.360 | 8.470 | 8.300 | 8.470 | 131,416 | +0.16(+1.93%) |
Dec 10, 2012 | 8.310 | 8.340 | 8.250 | 8.310 | 114,407 | +0.03(+0.36%) |
Dec 07, 2012 | 8.300 | 8.340 | 8.190 | 8.280 | 126,452 | -0.02(-0.24%) |
Dec 06, 2012 | 8.160 | 8.320 | 8.110 | 8.300 | 162,203 | +0.11(+1.34%) |
Dec 05, 2012 | 8.420 | 8.429 | 7.910 | 8.190 | 311,314 | -0.21(-2.50%) |
Dec 04, 2012 | 8.540 | 8.585 | 8.320 | 8.400 | 105,900 | -0.27(-3.11%) |
Nov 30, 2012 | 8.750 | 8.800 | 8.540 | 8.670 | 148,669 | -0.04(-0.47%) |
Nov 29, 2012 | 8.550 | 8.820 | 8.510 | 8.711 | 129,696 | +0.23(+2.72%) |
Nov 28, 2012 | 8.780 | 8.780 | 8.420 | 8.480 | 188,654 | -0.37(-4.18%) |
Nov 27, 2012 | 8.840 | 8.920 | 8.640 | 8.850 | 133,695 | +0.02(+0.23%) |
Nov 26, 2012 | 8.490 | 8.880 | 8.310 | 8.830 | 230,052 | +0.32(+3.76%) |
Nov 23, 2012 | 8.340 | 8.510 | 8.300 | 8.510 | 86,055 | +0.16(+1.92%) |
Nov 21, 2012 | 8.290 | 8.390 | 8.290 | 8.350 | 123,131 | +0.06(+0.72%) |
Nov 20, 2012 | 8.430 | 8.440 | 8.270 | 8.290 | 169,002 | -0.17(-2.01%) |
Nov 19, 2012 | 8.350 | 8.490 | 8.280 | 8.460 | 152,478 | +0.18(+2.17%) |
Nov 16, 2012 | 8.290 | 8.440 | 8.210 | 8.280 | 229,044 | -0.01(-0.12%) |
Nov 15, 2012 | 8.200 | 8.340 | 8.110 | 8.290 | 219,425 | +0.02(+0.24%) |
Nov 14, 2012 | 8.520 | 8.560 | 8.220 | 8.270 | 243,417 | -0.25(-2.93%) |
Nov 13, 2012 | 8.400 | 8.600 | 8.390 | 8.520 | 185,616 | +0.12(+1.43%) |
Nov 12, 2012 | 8.390 | 8.560 | 8.340 | 8.400 | 171,594 | +0.06(+0.72%) |
Nov 09, 2012 | 8.310 | 8.450 | 8.300 | 8.340 | 161,140 | -0.03(-0.36%) |
Nov 08, 2012 | 8.710 | 8.910 | 8.340 | 8.370 | 184,620 | -0.32(-3.68%) |
Nov 07, 2012 | 9.300 | 9.330 | 8.650 | 8.690 | 275,597 | -0.71(-7.55%) |
Nov 06, 2012 | 8.890 | 9.420 | 8.800 | 9.400 | 510,426 | +0.79(+9.18%) |
Nov 05, 2012 | 8.350 | 8.640 | 8.070 | 8.610 | 257,571 | +0.25(+2.99%) |
Nov 02, 2012 | 8.730 | 8.730 | 8.350 | 8.360 | 282,428 | -0.31(-3.58%) |