Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.244 | 9.273 | 9.214 | 9.257 | 66,590,672 | -0.01(-0.06%) |
Jan 30, 2013 | 9.305 | 9.300 | 9.241 | 9.262 | 60,816,000 | -0.04(-0.46%) |
Jan 29, 2013 | 9.246 | 9.316 | 9.236 | 9.305 | 70,305,192 | +0.04(+0.40%) |
Jan 28, 2013 | 9.316 | 9.321 | 9.230 | 9.268 | 58,369,428 | -0.04(-0.40%) |
Jan 25, 2013 | 9.305 | 9.310 | 9.246 | 9.305 | 85,950,120 | +0.04(+0.46%) |
Jan 24, 2013 | 9.241 | 9.316 | 9.220 | 9.262 | 125,897,224 | +0.05(+0.52%) |
Jan 23, 2013 | 9.214 | 9.225 | 9.167 | 9.214 | 70,252,328 | -0.01(-0.06%) |
Jan 22, 2013 | 9.119 | 9.220 | 9.119 | 9.220 | 79,559,704 | +0.09(+0.93%) |
Jan 18, 2013 | 9.119 | 9.145 | 9.071 | 9.135 | 106,850,280 | +0.01(+0.12%) |
Jan 17, 2013 | 9.135 | 9.156 | 9.097 | 9.124 | 106,322,256 | -0.01(-0.06%) |
Jan 16, 2013 | 9.116 | 9.145 | 9.076 | 9.129 | 109,284,560 | +0.01(+0.06%) |
Jan 15, 2013 | 9.044 | 9.135 | 9.033 | 9.124 | 78,956,480 | +0.04(+0.41%) |
Jan 14, 2013 | 9.103 | 9.113 | 9.033 | 9.087 | 71,876,168 | -0.03(-0.29%) |
Jan 11, 2013 | 9.113 | 9.119 | 9.055 | 9.113 | 80,255,832 | -0.02(-0.23%) |
Jan 10, 2013 | 9.097 | 9.145 | 9.055 | 9.135 | 115,039,216 | +0.11(+1.27%) |
Jan 09, 2013 | 9.055 | 9.103 | 8.991 | 9.020 | 91,108,320 | -0.01(-0.15%) |
Jan 08, 2013 | 9.044 | 9.049 | 8.991 | 9.033 | 78,480,632 | -0.03(-0.29%) |
Jan 07, 2013 | 9.065 | 9.071 | 9.007 | 9.060 | 67,838,312 | -0.02(-0.23%) |
Jan 04, 2013 | 8.991 | 9.097 | 8.969 | 9.081 | 83,614,200 | +0.11(+1.19%) |
Jan 03, 2013 | 8.985 | 9.001 | 8.938 | 8.975 | 90,025,824 | -0.01(-0.09%) |
Jan 02, 2013 | 8.938 | 8.991 | 8.730 | 8.983 | 131,357,416 | +0.25(+2.90%) |
Dec 31, 2012 | 8.607 | 8.735 | 8.583 | 8.730 | 111,776,472 | +0.11(+1.30%) |
Dec 28, 2012 | 8.629 | 8.687 | 8.607 | 8.618 | 60,216,500 | -0.07(-0.80%) |
Dec 27, 2012 | 8.735 | 8.751 | 8.570 | 8.687 | 83,449,328 | -0.03(-0.34%) |
Dec 26, 2012 | 8.735 | 8.751 | 8.687 | 8.716 | 55,738,540 | -0.00(-0.03%) |
Dec 24, 2012 | 8.693 | 8.740 | 8.687 | 8.719 | 45,123,676 | -0.02(-0.18%) |
Dec 21, 2012 | 8.687 | 8.772 | 8.677 | 8.735 | 110,291,680 | -0.10(-1.18%) |
Dec 20, 2012 | 8.728 | 8.839 | 8.722 | 8.839 | 117,082,808 | +0.12(+1.40%) |
Dec 19, 2012 | 8.792 | 8.802 | 8.712 | 8.718 | 139,197,296 | -0.05(-0.60%) |
Dec 18, 2012 | 8.691 | 8.781 | 8.659 | 8.771 | 132,765,008 | +0.13(+1.47%) |
Dec 17, 2012 | 8.522 | 8.649 | 8.517 | 8.644 | 130,559,224 | +0.17(+2.06%) |
Dec 14, 2012 | 8.490 | 8.506 | 8.458 | 8.469 | 66,041,800 | -0.03(-0.37%) |
Dec 13, 2012 | 8.543 | 8.559 | 8.474 | 8.501 | 78,038,352 | -0.04(-0.50%) |
Dec 12, 2012 | 8.543 | 8.617 | 8.522 | 8.543 | 105,177,488 | +0.04(+0.44%) |
Dec 11, 2012 | 8.501 | 8.543 | 8.474 | 8.506 | 90,124,856 | +0.04(+0.50%) |
Dec 10, 2012 | 8.458 | 8.490 | 8.432 | 8.464 | 91,016,216 | -0.02(-0.22%) |
Dec 07, 2012 | 8.464 | 8.485 | 8.427 | 8.482 | 68,356,448 | +0.07(+0.79%) |
Dec 06, 2012 | 8.395 | 8.421 | 8.368 | 8.416 | 65,393,860 | +0.03(+0.32%) |
Dec 05, 2012 | 8.315 | 8.432 | 8.294 | 8.390 | 87,871,504 | +0.10(+1.21%) |
Dec 04, 2012 | 8.310 | 8.331 | 8.247 | 8.289 | 74,510,544 | -0.05(-0.63%) |
Nov 30, 2012 | 8.347 | 8.379 | 8.310 | 8.342 | 56,074,892 | -0.01(-0.12%) |
Nov 29, 2012 | 8.352 | 8.383 | 8.310 | 8.352 | 74,857,984 | +0.04(+0.51%) |
Nov 28, 2012 | 8.231 | 8.321 | 8.167 | 8.310 | 89,889,368 | +0.03(+0.38%) |
Nov 27, 2012 | 8.337 | 8.368 | 8.268 | 8.278 | 94,170,576 | -0.07(-0.89%) |
Nov 26, 2012 | 8.342 | 8.358 | 8.300 | 8.352 | 57,277,944 | -0.03(-0.38%) |
Nov 23, 2012 | 8.347 | 8.390 | 8.326 | 8.384 | 38,885,984 | +0.10(+1.21%) |
Nov 21, 2012 | 8.289 | 8.300 | 8.236 | 8.284 | 49,566,672 | +0.00(+0.00%) |
Nov 20, 2012 | 8.220 | 8.310 | 8.194 | 8.284 | 76,551,048 | +0.04(+0.52%) |
Nov 19, 2012 | 8.204 | 8.252 | 8.199 | 8.241 | 98,528,696 | +0.15(+1.89%) |
Nov 16, 2012 | 8.056 | 8.098 | 7.971 | 8.088 | 119,539,664 | +0.05(+0.66%) |
Nov 15, 2012 | 8.019 | 8.098 | 7.998 | 8.035 | 131,615,704 | +0.02(+0.23%) |
Nov 14, 2012 | 8.178 | 8.204 | 7.993 | 8.016 | 129,325,720 | -0.15(-1.78%) |
Nov 13, 2012 | 8.157 | 8.273 | 8.141 | 8.162 | 98,162,152 | -0.06(-0.68%) |
Nov 12, 2012 | 8.241 | 8.241 | 8.188 | 8.217 | 63,648,136 | +0.01(+0.16%) |
Nov 09, 2012 | 8.157 | 8.294 | 8.146 | 8.204 | 145,847,264 | +0.01(+0.14%) |
Nov 08, 2012 | 8.297 | 8.368 | 8.188 | 8.193 | 175,120,544 | -0.07(-0.84%) |
Nov 07, 2012 | 8.427 | 8.437 | 8.247 | 8.262 | 220,799,792 | -0.29(-3.34%) |
Nov 06, 2012 | 8.477 | 8.575 | 8.453 | 8.548 | 75,740,416 | +0.10(+1.13%) |
Nov 05, 2012 | 8.442 | 8.469 | 8.363 | 8.453 | 83,766,456 | -0.02(-0.19%) |
Nov 02, 2012 | 8.569 | 8.575 | 8.450 | 8.469 | 101,233,160 | -0.05(-0.59%) |