Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.250 | 8.540 | 8.250 | 8.480 | 211,286 | +0.19(+2.29%) |
Jan 30, 2013 | 8.620 | 8.690 | 8.250 | 8.290 | 270,464 | -0.38(-4.38%) |
Jan 29, 2013 | 8.500 | 8.690 | 8.400 | 8.670 | 202,047 | +0.11(+1.29%) |
Jan 28, 2013 | 8.640 | 8.670 | 8.490 | 8.560 | 114,225 | -0.05(-0.58%) |
Jan 25, 2013 | 8.880 | 8.880 | 8.570 | 8.610 | 217,585 | -0.19(-2.16%) |
Jan 24, 2013 | 8.810 | 9.000 | 8.740 | 8.800 | 181,058 | -0.02(-0.23%) |
Jan 23, 2013 | 8.650 | 8.850 | 8.610 | 8.820 | 156,532 | +0.17(+1.97%) |
Jan 22, 2013 | 8.510 | 8.660 | 8.450 | 8.650 | 150,306 | +0.11(+1.29%) |
Jan 18, 2013 | 8.710 | 8.719 | 8.510 | 8.540 | 185,599 | -0.17(-1.95%) |
Jan 17, 2013 | 8.720 | 8.745 | 8.670 | 8.710 | 132,533 | +0.05(+0.58%) |
Jan 16, 2013 | 8.660 | 8.720 | 8.640 | 8.660 | 84,249 | -0.06(-0.69%) |
Jan 15, 2013 | 8.540 | 8.760 | 8.510 | 8.720 | 202,339 | +0.07(+0.81%) |
Jan 14, 2013 | 8.600 | 8.700 | 8.500 | 8.650 | 145,288 | -0.01(-0.12%) |
Jan 11, 2013 | 8.710 | 8.740 | 8.540 | 8.660 | 66,819 | -0.03(-0.35%) |
Jan 10, 2013 | 8.850 | 8.850 | 8.610 | 8.690 | 138,136 | -0.08(-0.91%) |
Jan 09, 2013 | 8.720 | 8.890 | 8.660 | 8.770 | 371,778 | +0.12(+1.39%) |
Jan 08, 2013 | 8.660 | 8.670 | 8.520 | 8.650 | 254,675 | -0.03(-0.35%) |
Jan 07, 2013 | 8.700 | 8.800 | 8.570 | 8.680 | 192,531 | -0.12(-1.36%) |
Jan 04, 2013 | 8.750 | 8.900 | 8.692 | 8.800 | 256,297 | +0.14(+1.62%) |
Jan 03, 2013 | 8.510 | 8.720 | 8.480 | 8.660 | 313,083 | +0.14(+1.64%) |
Jan 02, 2013 | 8.420 | 8.570 | 8.130 | 8.520 | 370,431 | +0.39(+4.80%) |
Dec 31, 2012 | 7.970 | 8.190 | 7.920 | 8.130 | 193,118 | +0.15(+1.88%) |
Dec 28, 2012 | 8.010 | 8.120 | 7.930 | 7.980 | 97,655 | -0.09(-1.12%) |
Dec 27, 2012 | 8.060 | 8.140 | 7.880 | 8.070 | 87,480 | +0.02(+0.25%) |
Dec 26, 2012 | 8.000 | 8.160 | 7.920 | 8.050 | 193,751 | +0.05(+0.63%) |
Dec 24, 2012 | 8.170 | 8.170 | 7.870 | 8.000 | 97,993 | -0.21(-2.56%) |
Dec 21, 2012 | 8.130 | 8.300 | 8.030 | 8.210 | 328,249 | -0.01(-0.12%) |
Dec 20, 2012 | 8.260 | 8.270 | 8.050 | 8.220 | 498,400 | -0.04(-0.48%) |
Dec 19, 2012 | 7.910 | 8.310 | 7.790 | 8.260 | 726,589 | +0.34(+4.29%) |
Dec 18, 2012 | 7.790 | 7.970 | 7.690 | 7.920 | 145,166 | +0.17(+2.19%) |
Dec 17, 2012 | 7.660 | 7.750 | 7.600 | 7.750 | 105,661 | +0.12(+1.57%) |
Dec 14, 2012 | 7.540 | 7.700 | 7.520 | 7.630 | 188,008 | +0.04(+0.53%) |
Dec 13, 2012 | 7.670 | 7.780 | 7.540 | 7.590 | 124,834 | -0.05(-0.65%) |
Dec 12, 2012 | 7.680 | 7.760 | 7.590 | 7.640 | 162,795 | +0.02(+0.26%) |
Dec 11, 2012 | 7.670 | 7.790 | 7.550 | 7.620 | 163,627 | -0.02(-0.26%) |
Dec 10, 2012 | 7.450 | 7.660 | 7.010 | 7.640 | 265,023 | +0.24(+3.24%) |
Dec 07, 2012 | 7.330 | 7.430 | 7.270 | 7.400 | 76,362 | +0.14(+1.93%) |
Dec 06, 2012 | 7.330 | 7.330 | 7.170 | 7.260 | 42,221 | -0.09(-1.22%) |
Dec 05, 2012 | 7.380 | 7.510 | 7.256 | 7.350 | 84,471 | +0.00(+0.00%) |
Dec 04, 2012 | 7.260 | 7.420 | 7.170 | 7.350 | 75,135 | -0.05(-0.68%) |
Nov 30, 2012 | 7.460 | 7.585 | 7.325 | 7.400 | 288,486 | -0.03(-0.40%) |
Nov 29, 2012 | 7.180 | 7.450 | 7.180 | 7.430 | 116,387 | +0.36(+5.09%) |
Nov 28, 2012 | 6.960 | 7.070 | 6.735 | 7.070 | 217,337 | +0.04(+0.57%) |
Nov 27, 2012 | 7.010 | 7.120 | 6.870 | 7.030 | 135,162 | +0.06(+0.86%) |
Nov 26, 2012 | 6.740 | 6.970 | 6.740 | 6.970 | 103,126 | +0.17(+2.50%) |
Nov 23, 2012 | 6.640 | 6.830 | 6.640 | 6.800 | 131,594 | +0.20(+3.03%) |
Nov 21, 2012 | 6.400 | 6.630 | 6.360 | 6.600 | 102,515 | +0.24(+3.77%) |
Nov 20, 2012 | 6.440 | 6.460 | 6.290 | 6.360 | 63,532 | -0.12(-1.85%) |
Nov 19, 2012 | 6.290 | 6.480 | 6.200 | 6.480 | 133,844 | +0.29(+4.68%) |
Nov 16, 2012 | 6.280 | 6.320 | 6.140 | 6.190 | 205,568 | -0.15(-2.37%) |
Nov 15, 2012 | 6.370 | 6.460 | 6.280 | 6.340 | 120,981 | -0.05(-0.78%) |
Nov 14, 2012 | 6.600 | 6.660 | 6.360 | 6.390 | 152,442 | -0.17(-2.59%) |
Nov 13, 2012 | 6.660 | 6.790 | 6.530 | 6.560 | 159,663 | -0.17(-2.53%) |
Nov 12, 2012 | 6.720 | 6.860 | 6.560 | 6.730 | 116,312 | +0.05(+0.75%) |
Nov 09, 2012 | 6.580 | 6.800 | 6.580 | 6.680 | 114,725 | +0.04(+0.60%) |
Nov 08, 2012 | 6.940 | 7.030 | 6.580 | 6.640 | 277,208 | -0.23(-3.35%) |
Nov 07, 2012 | 7.210 | 7.250 | 6.840 | 6.870 | 265,444 | -0.57(-7.66%) |
Nov 06, 2012 | 6.600 | 7.490 | 6.542 | 7.440 | 363,911 | +0.58(+8.45%) |
Nov 05, 2012 | 6.800 | 6.890 | 6.800 | 6.860 | 107,622 | +0.05(+0.73%) |
Nov 02, 2012 | 6.950 | 6.950 | 6.780 | 6.810 | 218,130 | -0.08(-1.16%) |