Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.848 | 8.933 | 8.782 | 8.905 | 122,538 | +0.11(+1.30%) |
Jan 30, 2013 | 8.779 | 8.893 | 8.739 | 8.790 | 162,204 | +0.02(+0.26%) |
Jan 29, 2013 | 8.654 | 8.808 | 8.625 | 8.768 | 117,253 | +0.13(+1.45%) |
Jan 28, 2013 | 8.665 | 8.739 | 8.619 | 8.642 | 241,862 | +0.02(+0.20%) |
Jan 25, 2013 | 8.722 | 8.722 | 8.557 | 8.625 | 114,029 | -0.03(-0.40%) |
Jan 24, 2013 | 8.756 | 8.825 | 8.619 | 8.659 | 95,829 | -0.07(-0.85%) |
Jan 23, 2013 | 8.956 | 8.956 | 8.722 | 8.733 | 198,476 | -0.22(-2.48%) |
Jan 22, 2013 | 8.893 | 8.979 | 8.848 | 8.956 | 101,292 | +0.11(+1.23%) |
Jan 18, 2013 | 8.842 | 8.927 | 8.842 | 8.848 | 71,041 | -0.01(-0.13%) |
Jan 17, 2013 | 8.876 | 8.967 | 8.848 | 8.859 | 61,810 | +0.03(+0.39%) |
Jan 16, 2013 | 8.905 | 8.950 | 8.779 | 8.825 | 51,919 | -0.08(-0.90%) |
Jan 15, 2013 | 8.887 | 9.036 | 8.802 | 8.905 | 80,015 | -0.01(-0.13%) |
Jan 14, 2013 | 8.893 | 9.041 | 8.893 | 8.916 | 52,608 | +0.02(+0.26%) |
Jan 11, 2013 | 8.785 | 8.950 | 8.751 | 8.893 | 69,684 | +0.13(+1.50%) |
Jan 10, 2013 | 8.751 | 8.802 | 8.568 | 8.762 | 224,379 | +0.05(+0.59%) |
Jan 09, 2013 | 8.853 | 8.853 | 8.682 | 8.711 | 107,010 | -0.09(-1.04%) |
Jan 08, 2013 | 8.910 | 8.925 | 8.614 | 8.802 | 210,534 | -0.11(-1.22%) |
Jan 07, 2013 | 8.967 | 9.007 | 8.790 | 8.910 | 156,137 | -0.06(-0.70%) |
Jan 04, 2013 | 8.802 | 9.036 | 8.751 | 8.973 | 120,030 | +0.23(+2.68%) |
Jan 03, 2013 | 9.116 | 9.116 | 8.696 | 8.739 | 112,244 | -0.25(-2.73%) |
Jan 02, 2013 | 9.161 | 9.190 | 8.939 | 8.984 | 205,294 | +0.16(+1.81%) |
Dec 31, 2012 | 8.676 | 8.885 | 8.460 | 8.825 | 160,574 | +0.13(+1.51%) |
Dec 28, 2012 | 8.762 | 8.870 | 8.694 | 8.694 | 52,191 | -0.08(-0.91%) |
Dec 27, 2012 | 8.733 | 8.813 | 8.579 | 8.773 | 46,625 | +0.07(+0.85%) |
Dec 26, 2012 | 8.745 | 8.779 | 8.482 | 8.699 | 73,273 | -0.07(-0.78%) |
Dec 24, 2012 | 8.825 | 8.859 | 8.586 | 8.768 | 72,712 | -0.10(-1.09%) |
Dec 21, 2012 | 8.830 | 8.905 | 8.602 | 8.865 | 342,926 | -0.05(-0.58%) |
Dec 20, 2012 | 8.682 | 8.950 | 8.682 | 8.916 | 117,582 | +0.15(+1.69%) |
Dec 19, 2012 | 8.551 | 8.808 | 8.460 | 8.768 | 90,070 | +0.20(+2.33%) |
Dec 18, 2012 | 8.505 | 8.585 | 8.374 | 8.568 | 167,423 | +0.14(+1.69%) |
Dec 17, 2012 | 8.247 | 8.437 | 8.247 | 8.425 | 176,266 | +0.18(+2.23%) |
Dec 14, 2012 | 8.186 | 8.297 | 8.124 | 8.242 | 123,202 | +0.01(+0.14%) |
Dec 13, 2012 | 8.503 | 8.542 | 8.180 | 8.230 | 144,308 | -0.29(-3.40%) |
Dec 12, 2012 | 8.676 | 8.710 | 8.487 | 8.520 | 81,787 | -0.14(-1.67%) |
Dec 11, 2012 | 8.643 | 8.704 | 8.531 | 8.665 | 145,893 | +0.11(+1.24%) |
Dec 10, 2012 | 8.437 | 8.626 | 8.314 | 8.559 | 107,764 | +0.14(+1.65%) |
Dec 07, 2012 | 8.459 | 8.459 | 8.308 | 8.420 | 62,494 | +0.02(+0.27%) |
Dec 06, 2012 | 8.403 | 8.481 | 8.308 | 8.398 | 36,646 | -0.01(-0.07%) |
Dec 05, 2012 | 8.442 | 8.487 | 8.381 | 8.403 | 57,397 | -0.03(-0.33%) |
Dec 04, 2012 | 8.526 | 8.526 | 8.364 | 8.431 | 38,938 | -0.05(-0.59%) |
Nov 30, 2012 | 8.609 | 8.637 | 8.364 | 8.481 | 158,313 | -0.09(-1.04%) |
Nov 29, 2012 | 8.420 | 8.765 | 8.347 | 8.570 | 125,011 | +0.22(+2.60%) |
Nov 28, 2012 | 8.258 | 8.401 | 8.113 | 8.353 | 80,441 | +0.06(+0.67%) |
Nov 27, 2012 | 8.353 | 8.537 | 8.247 | 8.297 | 173,237 | -0.04(-0.47%) |
Nov 26, 2012 | 8.058 | 8.342 | 8.058 | 8.336 | 51,825 | +0.28(+3.53%) |
Nov 23, 2012 | 8.164 | 8.169 | 7.974 | 8.052 | 43,069 | -0.07(-0.82%) |
Nov 21, 2012 | 8.108 | 8.264 | 7.985 | 8.119 | 35,880 | +0.07(+0.83%) |
Nov 20, 2012 | 8.152 | 8.191 | 7.974 | 8.052 | 36,718 | -0.15(-1.83%) |
Nov 19, 2012 | 8.119 | 8.219 | 8.052 | 8.203 | 58,311 | +0.18(+2.29%) |
Nov 16, 2012 | 8.002 | 8.069 | 7.807 | 8.019 | 100,029 | -0.03(-0.35%) |
Nov 15, 2012 | 7.840 | 8.347 | 7.746 | 8.046 | 252,268 | +0.20(+2.56%) |
Nov 14, 2012 | 7.946 | 8.002 | 7.801 | 7.846 | 250,161 | -0.09(-1.19%) |
Nov 13, 2012 | 8.019 | 8.136 | 7.857 | 7.941 | 70,566 | -0.11(-1.32%) |
Nov 12, 2012 | 8.069 | 8.186 | 8.019 | 8.046 | 33,578 | +0.03(+0.35%) |
Nov 09, 2012 | 8.219 | 8.370 | 7.991 | 8.019 | 124,613 | -0.21(-2.57%) |
Nov 08, 2012 | 8.414 | 8.423 | 8.225 | 8.230 | 99,950 | -0.22(-2.64%) |
Nov 07, 2012 | 8.548 | 8.620 | 8.225 | 8.453 | 113,325 | -0.21(-2.44%) |
Nov 06, 2012 | 8.386 | 8.732 | 8.364 | 8.665 | 54,174 | +0.27(+3.25%) |
Nov 05, 2012 | 8.364 | 8.509 | 8.359 | 8.392 | 59,003 | +0.01(+0.07%) |
Nov 02, 2012 | 8.487 | 8.576 | 8.364 | 8.386 | 93,355 | -0.09(-1.12%) |