Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.292 | 8.375 | 8.276 | 8.375 | 114,714 | +0.06(+0.75%) |
Jan 30, 2013 | 8.276 | 8.344 | 8.276 | 8.312 | 85,618 | -0.02(-0.19%) |
Jan 29, 2013 | 8.412 | 8.412 | 8.271 | 8.328 | 112,566 | -0.04(-0.43%) |
Jan 28, 2013 | 8.515 | 8.515 | 8.354 | 8.364 | 64,832 | -0.14(-1.59%) |
Jan 25, 2013 | 8.499 | 8.510 | 8.474 | 8.499 | 23,061 | +0.00(+0.00%) |
Jan 24, 2013 | 8.468 | 8.499 | 8.411 | 8.499 | 108,264 | +0.02(+0.18%) |
Jan 23, 2013 | 8.499 | 8.546 | 8.468 | 8.484 | 56,174 | -0.04(-0.43%) |
Jan 22, 2013 | 8.499 | 8.546 | 8.494 | 8.520 | 89,233 | +0.03(+0.37%) |
Jan 18, 2013 | 8.432 | 8.520 | 8.431 | 8.489 | 67,706 | +0.08(+0.93%) |
Jan 17, 2013 | 8.421 | 8.453 | 8.349 | 8.411 | 125,624 | -0.03(-0.31%) |
Jan 16, 2013 | 8.364 | 8.437 | 8.281 | 8.437 | 63,667 | +0.07(+0.81%) |
Jan 15, 2013 | 8.380 | 8.385 | 8.338 | 8.370 | 43,472 | -0.06(-0.68%) |
Jan 14, 2013 | 8.424 | 8.447 | 8.370 | 8.427 | 56,821 | +0.04(+0.43%) |
Jan 11, 2013 | 8.364 | 8.418 | 8.359 | 8.390 | 61,827 | +0.03(+0.32%) |
Jan 10, 2013 | 8.370 | 8.442 | 8.302 | 8.363 | 130,471 | +0.01(+0.12%) |
Jan 09, 2013 | 8.322 | 8.353 | 8.316 | 8.353 | 106,321 | +0.03(+0.37%) |
Jan 08, 2013 | 8.291 | 8.322 | 8.291 | 8.322 | 138,909 | +0.02(+0.19%) |
Jan 07, 2013 | 8.317 | 8.322 | 8.302 | 8.307 | 110,078 | -0.01(-0.06%) |
Jan 04, 2013 | 8.286 | 8.312 | 8.271 | 8.312 | 104,971 | +0.00(+0.00%) |
Jan 03, 2013 | 8.271 | 8.343 | 8.219 | 8.312 | 94,710 | +0.03(+0.39%) |
Jan 02, 2013 | 8.265 | 8.286 | 8.116 | 8.280 | 186,627 | +0.16(+2.02%) |
Dec 31, 2012 | 8.064 | 8.191 | 8.022 | 8.116 | 101,531 | +0.11(+1.42%) |
Dec 28, 2012 | 7.935 | 8.007 | 7.934 | 8.002 | 121,463 | +0.07(+0.85%) |
Dec 27, 2012 | 8.053 | 8.053 | 7.862 | 7.935 | 205,656 | -0.08(-0.97%) |
Dec 26, 2012 | 8.033 | 8.105 | 8.012 | 8.012 | 90,427 | -0.04(-0.45%) |
Dec 24, 2012 | 8.090 | 8.090 | 8.028 | 8.048 | 37,488 | +0.01(+0.06%) |
Dec 21, 2012 | 8.012 | 8.085 | 7.991 | 8.043 | 99,450 | +0.01(+0.13%) |
Dec 20, 2012 | 8.043 | 8.203 | 8.012 | 8.033 | 148,067 | -0.03(-0.32%) |
Dec 19, 2012 | 8.002 | 8.126 | 7.960 | 8.059 | 182,284 | +0.09(+1.10%) |
Dec 18, 2012 | 7.945 | 8.007 | 7.754 | 7.971 | 362,789 | +0.05(+0.65%) |
Dec 17, 2012 | 8.110 | 8.116 | 7.888 | 7.919 | 311,825 | -0.19(-2.30%) |
Dec 14, 2012 | 8.296 | 8.296 | 7.997 | 8.105 | 225,168 | -0.14(-1.75%) |
Dec 13, 2012 | 8.353 | 8.358 | 8.240 | 8.250 | 148,917 | -0.10(-1.18%) |
Dec 12, 2012 | 8.364 | 8.379 | 8.310 | 8.348 | 145,206 | -0.03(-0.37%) |
Dec 11, 2012 | 8.358 | 8.395 | 8.348 | 8.379 | 159,708 | +0.02(+0.26%) |
Dec 10, 2012 | 8.445 | 8.445 | 8.342 | 8.358 | 154,609 | -0.09(-1.10%) |
Dec 07, 2012 | 8.517 | 8.548 | 8.445 | 8.450 | 158,529 | -0.09(-1.04%) |
Dec 06, 2012 | 8.538 | 8.569 | 8.512 | 8.539 | 93,780 | -0.02(-0.22%) |
Dec 05, 2012 | 8.574 | 8.574 | 8.476 | 8.558 | 93,020 | -0.04(-0.48%) |
Dec 04, 2012 | 8.605 | 8.605 | 8.543 | 8.600 | 269,861 | +0.08(+0.91%) |
Nov 30, 2012 | 8.486 | 8.528 | 8.414 | 8.522 | 157,845 | +0.04(+0.42%) |
Nov 29, 2012 | 8.533 | 8.538 | 8.450 | 8.486 | 64,171 | -0.03(-0.30%) |
Nov 28, 2012 | 8.543 | 8.543 | 8.500 | 8.512 | 65,821 | -0.03(-0.36%) |
Nov 27, 2012 | 8.507 | 8.543 | 8.506 | 8.543 | 108,926 | +0.04(+0.42%) |
Nov 26, 2012 | 8.420 | 8.507 | 8.384 | 8.507 | 211,894 | +0.09(+1.10%) |
Nov 23, 2012 | 8.388 | 8.450 | 8.373 | 8.414 | 65,555 | +0.05(+0.61%) |
Nov 21, 2012 | 8.384 | 8.431 | 8.358 | 8.363 | 105,985 | -0.01(-0.06%) |
Nov 20, 2012 | 8.245 | 8.384 | 8.229 | 8.368 | 107,505 | +0.12(+1.50%) |
Nov 19, 2012 | 8.188 | 8.327 | 8.188 | 8.245 | 151,432 | +0.10(+1.26%) |
Nov 16, 2012 | 7.802 | 8.188 | 7.792 | 8.142 | 309,913 | +0.29(+3.74%) |
Nov 15, 2012 | 8.193 | 8.255 | 7.777 | 7.849 | 621,703 | -0.49(-5.84%) |
Nov 14, 2012 | 8.579 | 8.579 | 8.327 | 8.335 | 283,430 | -0.26(-3.00%) |
Nov 13, 2012 | 8.600 | 8.620 | 8.492 | 8.593 | 87,197 | +0.02(+0.22%) |
Nov 12, 2012 | 8.574 | 8.646 | 8.517 | 8.574 | 59,862 | +0.01(+0.12%) |
Nov 09, 2012 | 8.492 | 8.564 | 8.450 | 8.564 | 95,303 | +0.07(+0.85%) |
Nov 08, 2012 | 8.481 | 8.538 | 8.481 | 8.492 | 137,717 | +0.02(+0.19%) |
Nov 07, 2012 | 8.440 | 8.481 | 8.414 | 8.475 | 87,261 | +0.05(+0.55%) |
Nov 06, 2012 | 8.414 | 8.450 | 8.394 | 8.429 | 49,948 | +0.04(+0.43%) |
Nov 05, 2012 | 8.440 | 8.440 | 8.388 | 8.394 | 37,340 | -0.05(-0.55%) |
Nov 02, 2012 | 8.445 | 8.475 | 8.378 | 8.440 | 151,519 | -0.03(-0.36%) |