Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.267 | 8.311 | 8.252 | 8.284 | 238,984 | +0.07(+0.81%) |
Jan 30, 2013 | 8.190 | 8.223 | 8.190 | 8.217 | 214,053 | +0.03(+0.34%) |
Jan 29, 2013 | 8.256 | 8.284 | 8.162 | 8.190 | 367,937 | -0.06(-0.67%) |
Jan 28, 2013 | 8.356 | 8.356 | 8.245 | 8.245 | 488,442 | -0.11(-1.32%) |
Jan 25, 2013 | 8.356 | 8.383 | 8.350 | 8.356 | 342,136 | +0.02(+0.27%) |
Jan 24, 2013 | 8.345 | 8.357 | 8.317 | 8.333 | 283,602 | -0.02(-0.26%) |
Jan 23, 2013 | 8.322 | 8.372 | 8.322 | 8.356 | 204,711 | +0.01(+0.13%) |
Jan 22, 2013 | 8.311 | 8.350 | 8.311 | 8.345 | 294,881 | -0.01(-0.07%) |
Jan 18, 2013 | 8.367 | 8.400 | 8.345 | 8.350 | 215,981 | +0.03(+0.40%) |
Jan 17, 2013 | 8.333 | 8.333 | 8.300 | 8.317 | 239,530 | +0.02(+0.27%) |
Jan 16, 2013 | 8.195 | 8.295 | 8.146 | 8.295 | 291,715 | +0.08(+1.01%) |
Jan 15, 2013 | 8.300 | 8.333 | 8.206 | 8.212 | 274,697 | -0.11(-1.33%) |
Jan 14, 2013 | 8.350 | 8.400 | 8.317 | 8.322 | 208,100 | -0.06(-0.73%) |
Jan 11, 2013 | 8.306 | 8.438 | 8.306 | 8.383 | 187,759 | -0.03(-0.33%) |
Jan 10, 2013 | 8.427 | 8.433 | 8.367 | 8.411 | 205,749 | -0.02(-0.20%) |
Jan 09, 2013 | 8.416 | 8.450 | 8.378 | 8.427 | 212,166 | +0.03(+0.33%) |
Jan 08, 2013 | 8.394 | 8.422 | 8.345 | 8.400 | 280,624 | +0.02(+0.26%) |
Jan 07, 2013 | 8.372 | 8.394 | 8.306 | 8.378 | 254,081 | +0.01(+0.07%) |
Jan 04, 2013 | 8.317 | 8.372 | 8.271 | 8.372 | 310,114 | +0.07(+0.87%) |
Jan 03, 2013 | 8.284 | 8.306 | 8.251 | 8.300 | 329,980 | +0.08(+0.94%) |
Jan 02, 2013 | 8.240 | 8.267 | 8.063 | 8.223 | 400,622 | +0.16(+1.99%) |
Dec 31, 2012 | 8.057 | 8.118 | 8.018 | 8.063 | 288,195 | +0.03(+0.34%) |
Dec 28, 2012 | 7.958 | 8.041 | 7.952 | 8.035 | 258,590 | +0.10(+1.25%) |
Dec 27, 2012 | 8.123 | 8.123 | 7.936 | 7.936 | 436,960 | -0.22(-2.71%) |
Dec 26, 2012 | 8.162 | 8.168 | 8.085 | 8.157 | 308,010 | +0.02(+0.20%) |
Dec 24, 2012 | 8.179 | 8.179 | 8.107 | 8.140 | 176,114 | -0.04(-0.47%) |
Dec 21, 2012 | 7.974 | 8.184 | 7.974 | 8.179 | 463,359 | +0.14(+1.79%) |
Dec 20, 2012 | 7.952 | 8.035 | 7.952 | 8.035 | 389,989 | +0.10(+1.25%) |
Dec 19, 2012 | 7.925 | 8.023 | 7.925 | 7.936 | 517,809 | +0.03(+0.42%) |
Dec 18, 2012 | 7.952 | 7.996 | 7.869 | 7.902 | 730,910 | -0.03(-0.42%) |
Dec 17, 2012 | 8.173 | 8.173 | 7.864 | 7.936 | 644,211 | -0.24(-2.91%) |
Dec 14, 2012 | 8.223 | 8.234 | 8.162 | 8.173 | 408,609 | -0.07(-0.87%) |
Dec 13, 2012 | 8.311 | 8.311 | 8.234 | 8.245 | 321,996 | -0.03(-0.40%) |
Dec 12, 2012 | 8.311 | 8.356 | 8.262 | 8.278 | 415,780 | -0.08(-0.99%) |
Dec 11, 2012 | 8.345 | 8.372 | 8.240 | 8.361 | 447,473 | +0.04(+0.53%) |
Dec 10, 2012 | 8.433 | 8.433 | 8.273 | 8.317 | 342,354 | -0.03(-0.40%) |
Dec 07, 2012 | 8.389 | 8.416 | 8.350 | 8.350 | 309,343 | -0.08(-0.92%) |
Dec 06, 2012 | 8.378 | 8.427 | 8.372 | 8.427 | 459,554 | +0.02(+0.26%) |
Dec 05, 2012 | 8.345 | 8.405 | 8.317 | 8.405 | 332,767 | +0.09(+1.03%) |
Dec 04, 2012 | 8.328 | 8.361 | 8.311 | 8.320 | 439,960 | -0.10(-1.21%) |
Nov 30, 2012 | 8.383 | 8.422 | 8.350 | 8.422 | 481,468 | +0.04(+0.46%) |
Nov 29, 2012 | 8.345 | 8.383 | 8.339 | 8.383 | 450,244 | +0.04(+0.53%) |
Nov 28, 2012 | 8.328 | 8.367 | 8.322 | 8.339 | 363,991 | +0.02(+0.20%) |
Nov 27, 2012 | 8.328 | 8.372 | 8.317 | 8.322 | 322,870 | -0.02(-0.20%) |
Nov 26, 2012 | 8.356 | 8.356 | 8.330 | 8.339 | 208,303 | -0.02(-0.20%) |
Nov 23, 2012 | 8.394 | 8.394 | 8.339 | 8.356 | 129,078 | +0.01(+0.07%) |
Nov 21, 2012 | 8.372 | 8.378 | 8.322 | 8.350 | 320,063 | -0.02(-0.20%) |
Nov 20, 2012 | 8.372 | 8.383 | 8.328 | 8.367 | 405,578 | -0.01(-0.13%) |
Nov 19, 2012 | 8.405 | 8.427 | 8.329 | 8.378 | 355,540 | +0.07(+0.86%) |
Nov 16, 2012 | 8.151 | 8.333 | 8.151 | 8.306 | 372,092 | +0.14(+1.76%) |
Nov 15, 2012 | 8.289 | 8.333 | 8.096 | 8.162 | 687,100 | -0.20(-2.38%) |
Nov 14, 2012 | 8.356 | 8.422 | 8.284 | 8.361 | 618,494 | -0.04(-0.46%) |
Nov 13, 2012 | 8.477 | 8.477 | 8.361 | 8.400 | 277,582 | -0.11(-1.30%) |
Nov 12, 2012 | 8.560 | 8.582 | 8.444 | 8.510 | 420,885 | -0.02(-0.26%) |
Nov 09, 2012 | 8.543 | 8.582 | 8.521 | 8.532 | 360,969 | -0.01(-0.13%) |
Nov 08, 2012 | 8.505 | 8.560 | 8.483 | 8.543 | 343,667 | +0.04(+0.45%) |
Nov 07, 2012 | 8.322 | 8.505 | 8.322 | 8.505 | 350,831 | +0.16(+1.92%) |
Nov 06, 2012 | 8.345 | 8.378 | 8.326 | 8.345 | 169,312 | +0.03(+0.40%) |
Nov 05, 2012 | 8.339 | 8.339 | 8.267 | 8.311 | 376,884 | -0.01(-0.13%) |
Nov 02, 2012 | 8.405 | 8.405 | 8.322 | 8.322 | 303,191 | -0.09(-1.12%) |