Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.743 | 8.886 | 8.724 | 8.824 | 14,287,928 | +0.05(+0.57%) |
Jan 30, 2013 | 8.712 | 8.780 | 8.662 | 8.774 | 15,272,721 | +0.06(+0.64%) |
Jan 29, 2013 | 8.650 | 8.799 | 8.638 | 8.718 | 17,602,836 | +0.02(+0.29%) |
Jan 28, 2013 | 8.588 | 8.743 | 8.476 | 8.693 | 26,896,560 | +0.30(+3.62%) |
Jan 25, 2013 | 8.383 | 8.433 | 8.365 | 8.389 | 11,091,602 | +0.03(+0.37%) |
Jan 24, 2013 | 8.526 | 8.526 | 8.290 | 8.358 | 14,547,130 | -0.07(-0.81%) |
Jan 23, 2013 | 8.563 | 8.662 | 8.427 | 8.427 | 13,277,401 | -0.12(-1.45%) |
Jan 22, 2013 | 8.346 | 8.594 | 8.315 | 8.551 | 18,504,928 | +0.24(+2.83%) |
Jan 18, 2013 | 8.340 | 8.383 | 8.284 | 8.315 | 27,648,058 | -0.01(-0.15%) |
Jan 17, 2013 | 8.420 | 8.420 | 8.210 | 8.327 | 15,118,618 | -0.06(-0.74%) |
Jan 16, 2013 | 8.489 | 8.535 | 8.365 | 8.389 | 13,293,935 | -0.10(-1.17%) |
Jan 15, 2013 | 8.551 | 8.600 | 8.465 | 8.489 | 17,527,946 | -0.07(-0.80%) |
Jan 14, 2013 | 8.576 | 8.613 | 8.470 | 8.557 | 10,533,461 | +0.00(+0.00%) |
Jan 11, 2013 | 8.600 | 8.662 | 8.470 | 8.557 | 12,719,789 | -0.03(-0.36%) |
Jan 10, 2013 | 8.346 | 8.594 | 8.296 | 8.588 | 22,188,866 | +0.30(+3.67%) |
Jan 09, 2013 | 8.303 | 8.327 | 8.203 | 8.284 | 18,530,776 | -0.19(-2.27%) |
Jan 08, 2013 | 8.458 | 8.520 | 8.389 | 8.476 | 12,395,680 | +0.00(+0.00%) |
Jan 07, 2013 | 8.799 | 8.799 | 8.464 | 8.476 | 17,475,562 | -0.22(-2.50%) |
Jan 04, 2013 | 8.414 | 8.706 | 8.396 | 8.693 | 15,729,814 | +0.30(+3.62%) |
Jan 03, 2013 | 8.526 | 8.541 | 8.340 | 8.389 | 16,335,605 | -0.14(-1.67%) |
Jan 02, 2013 | 8.551 | 8.557 | 8.439 | 8.532 | 10,751,145 | +0.09(+1.10%) |
Dec 31, 2012 | 8.296 | 8.445 | 8.185 | 8.439 | 10,008,535 | +0.14(+1.72%) |
Dec 28, 2012 | 8.433 | 8.455 | 8.290 | 8.296 | 8,364,963 | -0.20(-2.34%) |
Dec 27, 2012 | 8.396 | 8.507 | 8.306 | 8.495 | 11,522,237 | +0.17(+2.09%) |
Dec 26, 2012 | 8.346 | 8.420 | 8.321 | 8.321 | 6,934,546 | -0.01(-0.15%) |
Dec 24, 2012 | 8.451 | 8.681 | 8.290 | 8.334 | 3,341,325 | -0.09(-1.10%) |
Dec 21, 2012 | 8.383 | 8.486 | 8.352 | 8.427 | 21,365,884 | -0.10(-1.16%) |
Dec 20, 2012 | 8.532 | 8.538 | 8.383 | 8.526 | 16,944,790 | +0.03(+0.36%) |
Dec 19, 2012 | 8.327 | 8.538 | 8.265 | 8.495 | 18,223,350 | +0.18(+2.16%) |
Dec 18, 2012 | 8.197 | 8.321 | 8.172 | 8.315 | 15,458,449 | +0.11(+1.36%) |
Dec 17, 2012 | 8.191 | 8.228 | 8.123 | 8.203 | 12,026,363 | +0.07(+0.92%) |
Dec 14, 2012 | 8.203 | 8.247 | 8.092 | 8.129 | 13,376,002 | -0.09(-1.06%) |
Dec 13, 2012 | 8.123 | 8.239 | 8.104 | 8.216 | 15,309,609 | +0.09(+1.11%) |
Dec 12, 2012 | 8.157 | 8.169 | 8.089 | 8.126 | 22,545,136 | +0.00(+0.00%) |
Dec 12, 2012 | 8.126 | 8.126 | 8.126 | 8.126 | 0 | +0.01(+0.08%) |
Dec 11, 2012 | 8.015 | 8.181 | 7.991 | 8.120 | 16,973,512 | +0.70(+9.44%) |
Dec 11, 2012 | 7.420 | 7.420 | 7.420 | 7.420 | 0 | -0.55(-6.86%) |
Dec 10, 2012 | 7.960 | 8.028 | 7.893 | 7.966 | 11,821,085 | +0.31(+4.01%) |
Dec 10, 2012 | 7.659 | 7.659 | 7.659 | 7.659 | 0 | -0.33(-4.08%) |
Dec 07, 2012 | 7.954 | 8.046 | 7.893 | 7.985 | 12,703,625 | +0.04(+0.54%) |
Dec 06, 2012 | 7.929 | 7.966 | 7.853 | 7.942 | 14,305,320 | +0.03(+0.39%) |
Dec 05, 2012 | 7.886 | 7.935 | 7.788 | 7.911 | 14,405,454 | +0.04(+0.55%) |
Dec 04, 2012 | 7.764 | 7.868 | 7.678 | 7.868 | 21,898,716 | +0.12(+1.59%) |
Nov 30, 2012 | 7.800 | 7.880 | 7.684 | 7.745 | 15,814,871 | -0.04(-0.47%) |
Nov 29, 2012 | 7.807 | 7.868 | 7.751 | 7.782 | 13,064,981 | -0.02(-0.24%) |
Nov 28, 2012 | 7.690 | 7.819 | 7.684 | 7.800 | 11,648,625 | +0.07(+0.87%) |
Nov 27, 2012 | 7.819 | 7.874 | 7.727 | 7.733 | 14,512,991 | -0.10(-1.22%) |
Nov 26, 2012 | 7.843 | 7.923 | 7.764 | 7.828 | 12,636,014 | -0.03(-0.43%) |
Nov 23, 2012 | 7.739 | 7.862 | 7.714 | 7.862 | 6,982,094 | +0.15(+1.91%) |
Nov 21, 2012 | 7.678 | 7.733 | 7.647 | 7.714 | 12,782,604 | +0.04(+0.56%) |
Nov 20, 2012 | 7.653 | 7.708 | 7.542 | 7.671 | 28,135,960 | -0.15(-1.96%) |
Nov 19, 2012 | 7.899 | 7.899 | 7.788 | 7.825 | 18,048,530 | +0.02(+0.24%) |
Nov 16, 2012 | 7.825 | 7.862 | 7.708 | 7.807 | 18,927,874 | +0.01(+0.16%) |
Nov 15, 2012 | 7.800 | 7.843 | 7.616 | 7.794 | 18,568,562 | +0.01(+0.16%) |
Nov 14, 2012 | 7.807 | 7.831 | 7.622 | 7.782 | 30,590,428 | +0.04(+0.56%) |
Nov 13, 2012 | 7.678 | 7.868 | 7.579 | 7.739 | 35,754,024 | +0.16(+2.11%) |
Nov 12, 2012 | 7.622 | 7.690 | 7.561 | 7.579 | 14,669,058 | -0.01(-0.08%) |
Nov 09, 2012 | 7.604 | 7.728 | 7.542 | 7.585 | 18,925,742 | -0.02(-0.32%) |
Nov 08, 2012 | 7.721 | 7.776 | 7.542 | 7.610 | 22,964,712 | -0.10(-1.27%) |
Nov 07, 2012 | 7.659 | 7.714 | 7.555 | 7.708 | 28,542,230 | +0.09(+1.13%) |
Nov 06, 2012 | 7.684 | 7.733 | 7.595 | 7.622 | 31,446,302 | +0.12(+1.55%) |
Nov 05, 2012 | 7.444 | 7.567 | 7.432 | 7.506 | 29,665,118 | +0.17(+2.26%) |
Nov 02, 2012 | 7.610 | 7.678 | 7.327 | 7.340 | 41,398,872 | -0.20(-2.61%) |