Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.207 | 9.240 | 9.126 | 9.207 | 119,052,088 | -0.05(-0.53%) |
Jan 30, 2013 | 9.345 | 9.386 | 9.232 | 9.256 | 109,376,640 | -0.09(-0.96%) |
Jan 29, 2013 | 9.288 | 9.419 | 9.272 | 9.345 | 118,905,000 | +0.01(+0.09%) |
Jan 28, 2013 | 9.467 | 9.492 | 9.297 | 9.337 | 112,146,672 | -0.11(-1.20%) |
Jan 25, 2013 | 9.508 | 9.532 | 9.362 | 9.451 | 123,163,984 | +0.07(+0.78%) |
Jan 24, 2013 | 9.313 | 9.492 | 9.288 | 9.378 | 157,052,368 | +0.09(+0.96%) |
Jan 23, 2013 | 9.256 | 9.305 | 9.134 | 9.288 | 149,141,520 | +0.06(+0.62%) |
Jan 22, 2013 | 9.044 | 9.240 | 9.020 | 9.232 | 168,353,744 | +0.17(+1.89%) |
Jan 18, 2013 | 9.158 | 9.215 | 8.963 | 9.061 | 221,286,384 | -0.11(-1.24%) |
Jan 17, 2013 | 9.508 | 9.516 | 9.085 | 9.175 | 396,921,280 | -0.41(-4.24%) |
Jan 16, 2013 | 9.419 | 9.589 | 9.329 | 9.581 | 201,710,720 | +0.19(+1.99%) |
Jan 15, 2013 | 9.256 | 9.451 | 9.191 | 9.394 | 154,826,576 | +0.07(+0.70%) |
Jan 14, 2013 | 9.443 | 9.459 | 9.256 | 9.329 | 134,988,832 | -0.13(-1.38%) |
Jan 11, 2013 | 9.516 | 9.532 | 9.362 | 9.459 | 179,423,584 | -0.12(-1.27%) |
Jan 10, 2013 | 9.443 | 9.606 | 9.386 | 9.581 | 245,301,968 | +0.28(+3.06%) |
Jan 09, 2013 | 9.654 | 9.760 | 9.215 | 9.297 | 412,609,952 | -0.45(-4.59%) |
Jan 08, 2013 | 9.833 | 9.842 | 9.671 | 9.744 | 206,538,896 | -0.09(-0.91%) |
Jan 07, 2013 | 9.882 | 9.923 | 9.760 | 9.833 | 246,942,080 | -0.02(-0.17%) |
Jan 04, 2013 | 9.736 | 9.850 | 9.703 | 9.850 | 163,036,112 | +0.12(+1.25%) |
Jan 03, 2013 | 9.768 | 9.801 | 9.663 | 9.728 | 192,881,696 | -0.06(-0.58%) |
Jan 02, 2013 | 9.725 | 9.785 | 9.679 | 9.785 | 289,612,576 | +0.34(+3.62%) |
Dec 31, 2012 | 9.248 | 9.476 | 9.191 | 9.443 | 204,811,296 | +0.20(+2.20%) |
Dec 28, 2012 | 9.207 | 9.345 | 9.166 | 9.240 | 162,134,320 | -0.09(-0.96%) |
Dec 27, 2012 | 9.484 | 9.508 | 9.134 | 9.329 | 258,277,072 | -0.06(-0.61%) |
Dec 26, 2012 | 9.183 | 9.459 | 9.166 | 9.386 | 179,325,904 | +0.24(+2.58%) |
Dec 24, 2012 | 9.166 | 9.183 | 9.118 | 9.150 | 62,281,924 | -0.03(-0.35%) |
Dec 21, 2012 | 9.110 | 9.232 | 9.044 | 9.183 | 301,098,432 | -0.19(-2.00%) |
Dec 20, 2012 | 9.028 | 9.370 | 9.012 | 9.370 | 225,925,936 | +0.27(+2.95%) |
Dec 19, 2012 | 9.272 | 9.345 | 9.085 | 9.101 | 236,767,184 | -0.14(-1.50%) |
Dec 18, 2012 | 9.142 | 9.240 | 8.988 | 9.240 | 313,565,984 | +0.29(+3.27%) |
Dec 17, 2012 | 8.658 | 8.947 | 8.654 | 8.947 | 208,936,816 | +0.34(+3.97%) |
Dec 14, 2012 | 8.577 | 8.622 | 8.556 | 8.605 | 112,752,200 | +0.03(+0.38%) |
Dec 13, 2012 | 8.613 | 8.670 | 8.548 | 8.573 | 130,351,784 | -0.06(-0.66%) |
Dec 12, 2012 | 8.613 | 8.703 | 8.548 | 8.630 | 204,779,120 | +0.08(+0.95%) |
Dec 11, 2012 | 8.654 | 8.711 | 8.540 | 8.548 | 195,370,256 | -0.05(-0.57%) |
Dec 10, 2012 | 8.622 | 8.646 | 8.508 | 8.597 | 181,663,600 | -0.05(-0.61%) |
Dec 07, 2012 | 8.589 | 8.687 | 8.524 | 8.650 | 236,128,048 | +0.15(+1.72%) |
Dec 06, 2012 | 8.548 | 8.605 | 8.369 | 8.504 | 216,686,096 | -0.00(-0.05%) |
Dec 05, 2012 | 8.109 | 8.589 | 8.093 | 8.508 | 568,876,608 | +0.46(+5.66%) |
Dec 04, 2012 | 7.955 | 8.052 | 7.938 | 8.052 | 177,368,656 | +0.04(+0.51%) |
Nov 30, 2012 | 7.947 | 8.020 | 7.926 | 8.012 | 133,835,216 | +0.02(+0.31%) |
Nov 29, 2012 | 7.995 | 8.028 | 7.930 | 7.987 | 154,509,600 | +0.06(+0.72%) |
Nov 28, 2012 | 7.768 | 7.930 | 7.622 | 7.930 | 187,951,984 | +0.08(+1.04%) |
Nov 27, 2012 | 8.036 | 8.085 | 7.849 | 7.849 | 183,765,760 | -0.14(-1.78%) |
Nov 26, 2012 | 7.979 | 8.020 | 7.922 | 7.991 | 122,514,880 | -0.05(-0.66%) |
Nov 23, 2012 | 7.991 | 8.044 | 7.963 | 8.044 | 72,671,664 | +0.11(+1.33%) |
Nov 21, 2012 | 7.857 | 7.947 | 7.825 | 7.938 | 163,069,920 | +0.11(+1.45%) |
Nov 20, 2012 | 7.691 | 7.865 | 7.654 | 7.825 | 185,163,840 | +0.11(+1.48%) |
Nov 19, 2012 | 7.605 | 7.745 | 7.573 | 7.711 | 179,715,536 | +0.30(+4.06%) |
Nov 16, 2012 | 7.410 | 7.483 | 7.248 | 7.410 | 220,293,456 | +0.02(+0.33%) |
Nov 15, 2012 | 7.337 | 7.475 | 7.329 | 7.386 | 177,679,744 | +0.08(+1.11%) |
Nov 14, 2012 | 7.622 | 7.654 | 7.272 | 7.305 | 242,932,432 | -0.28(-3.64%) |
Nov 13, 2012 | 7.565 | 7.760 | 7.540 | 7.581 | 147,105,456 | -0.05(-0.64%) |
Nov 12, 2012 | 7.719 | 7.735 | 7.622 | 7.630 | 84,275,264 | -0.03(-0.42%) |
Nov 09, 2012 | 7.552 | 7.792 | 7.532 | 7.662 | 173,646,496 | +0.03(+0.43%) |
Nov 08, 2012 | 7.711 | 7.800 | 7.622 | 7.630 | 275,564,608 | +0.13(+1.73%) |
Nov 07, 2012 | 7.825 | 7.857 | 7.492 | 7.500 | 351,797,792 | -0.58(-7.14%) |
Nov 06, 2012 | 7.963 | 8.101 | 7.922 | 8.077 | 162,732,800 | +0.15(+1.95%) |
Nov 05, 2012 | 7.987 | 8.064 | 7.817 | 7.922 | 148,698,656 | -0.08(-1.02%) |
Nov 02, 2012 | 8.020 | 8.101 | 7.938 | 8.003 | 271,981,760 | +0.09(+1.13%) |