Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.419 | 8.473 | 8.391 | 8.419 | 7,381,045 | -0.02(-0.24%) |
Jan 30, 2013 | 8.487 | 8.514 | 8.419 | 8.439 | 5,785,733 | -0.03(-0.40%) |
Jan 29, 2013 | 8.467 | 8.515 | 8.433 | 8.473 | 11,274,281 | +0.03(+0.40%) |
Jan 28, 2013 | 8.453 | 8.494 | 8.419 | 8.440 | 10,560,835 | +0.03(+0.32%) |
Jan 25, 2013 | 8.473 | 8.500 | 8.349 | 8.413 | 13,342,169 | -0.03(-0.32%) |
Jan 24, 2013 | 8.453 | 8.467 | 8.365 | 8.440 | 4,943,270 | +0.01(+0.16%) |
Jan 23, 2013 | 8.473 | 8.541 | 8.413 | 8.426 | 10,639,225 | -0.03(-0.40%) |
Jan 22, 2013 | 8.338 | 8.460 | 8.298 | 8.460 | 6,291,342 | +0.10(+1.21%) |
Jan 18, 2013 | 8.581 | 8.581 | 8.241 | 8.359 | 10,954,549 | -0.22(-2.52%) |
Jan 17, 2013 | 8.527 | 8.601 | 8.507 | 8.575 | 2,726,977 | +0.05(+0.55%) |
Jan 16, 2013 | 8.487 | 8.568 | 8.440 | 8.527 | 2,632,324 | -0.01(-0.16%) |
Jan 15, 2013 | 8.534 | 8.575 | 8.500 | 8.541 | 2,216,833 | +0.00(+0.00%) |
Jan 14, 2013 | 8.507 | 8.568 | 8.463 | 8.541 | 2,920,561 | +0.05(+0.56%) |
Jan 11, 2013 | 8.548 | 8.548 | 8.419 | 8.494 | 2,448,562 | -0.01(-0.16%) |
Jan 10, 2013 | 8.500 | 8.541 | 8.440 | 8.507 | 3,290,273 | +0.03(+0.32%) |
Jan 09, 2013 | 8.487 | 8.534 | 8.453 | 8.480 | 2,460,665 | +0.01(+0.08%) |
Jan 08, 2013 | 8.480 | 8.497 | 8.406 | 8.473 | 3,144,444 | +0.00(+0.00%) |
Jan 07, 2013 | 8.453 | 8.507 | 8.399 | 8.473 | 2,362,137 | -0.03(-0.32%) |
Jan 04, 2013 | 8.453 | 8.554 | 8.433 | 8.500 | 2,656,936 | +0.08(+0.96%) |
Jan 03, 2013 | 8.399 | 8.453 | 8.332 | 8.419 | 3,893,702 | +0.03(+0.32%) |
Jan 02, 2013 | 8.278 | 8.392 | 8.156 | 8.392 | 4,819,641 | +0.24(+2.89%) |
Dec 31, 2012 | 8.048 | 8.163 | 8.035 | 8.156 | 3,611,898 | +0.08(+1.00%) |
Dec 28, 2012 | 8.089 | 8.143 | 8.055 | 8.075 | 2,851,828 | -0.07(-0.83%) |
Dec 27, 2012 | 8.156 | 8.176 | 8.035 | 8.143 | 4,189,429 | +0.00(+0.04%) |
Dec 26, 2012 | 8.210 | 8.210 | 8.102 | 8.139 | 2,425,711 | -0.04(-0.54%) |
Dec 24, 2012 | 8.203 | 8.203 | 8.149 | 8.183 | 1,685,732 | -0.01(-0.08%) |
Dec 21, 2012 | 8.251 | 8.271 | 8.129 | 8.190 | 7,739,813 | -0.13(-1.62%) |
Dec 20, 2012 | 8.284 | 8.338 | 8.264 | 8.325 | 3,642,699 | +0.01(+0.16%) |
Dec 19, 2012 | 8.352 | 8.392 | 8.305 | 8.311 | 2,843,500 | -0.05(-0.65%) |
Dec 18, 2012 | 8.318 | 8.365 | 8.257 | 8.365 | 7,136,576 | +0.06(+0.77%) |
Dec 17, 2012 | 8.210 | 8.305 | 8.176 | 8.301 | 2,994,188 | +0.10(+1.19%) |
Dec 14, 2012 | 8.230 | 8.251 | 8.156 | 8.203 | 2,477,197 | -0.01(-0.08%) |
Dec 13, 2012 | 8.257 | 8.278 | 8.176 | 8.210 | 3,838,420 | -0.06(-0.73%) |
Dec 12, 2012 | 8.298 | 8.332 | 8.251 | 8.271 | 4,403,374 | -0.01(-0.16%) |
Dec 11, 2012 | 8.203 | 8.284 | 8.160 | 8.284 | 5,297,162 | +0.08(+0.99%) |
Dec 10, 2012 | 8.109 | 8.251 | 8.102 | 8.203 | 3,806,217 | +0.07(+0.83%) |
Dec 07, 2012 | 8.190 | 8.230 | 8.089 | 8.136 | 7,147,035 | -0.05(-0.66%) |
Dec 06, 2012 | 8.237 | 8.278 | 8.149 | 8.190 | 4,283,393 | -0.03(-0.41%) |
Dec 05, 2012 | 8.170 | 8.251 | 8.163 | 8.224 | 5,152,318 | +0.06(+0.79%) |
Dec 04, 2012 | 8.136 | 8.210 | 8.116 | 8.160 | 3,330,709 | -0.06(-0.78%) |
Nov 30, 2012 | 8.143 | 8.230 | 8.136 | 8.224 | 5,628,967 | +0.07(+0.91%) |
Nov 29, 2012 | 8.149 | 8.197 | 8.102 | 8.149 | 3,322,704 | +0.01(+0.17%) |
Nov 28, 2012 | 8.136 | 8.160 | 8.042 | 8.136 | 5,693,562 | -0.03(-0.41%) |
Nov 27, 2012 | 8.136 | 8.278 | 8.102 | 8.170 | 9,669,064 | +0.05(+0.67%) |
Nov 26, 2012 | 8.129 | 8.163 | 8.015 | 8.116 | 6,345,578 | +0.09(+1.09%) |
Nov 23, 2012 | 7.900 | 8.028 | 7.880 | 8.028 | 1,240,013 | +0.14(+1.80%) |
Nov 21, 2012 | 7.954 | 7.959 | 7.853 | 7.886 | 2,824,755 | -0.04(-0.51%) |
Nov 20, 2012 | 7.934 | 8.035 | 7.880 | 7.927 | 5,956,133 | -0.03(-0.34%) |
Nov 19, 2012 | 7.954 | 8.028 | 7.913 | 7.954 | 3,181,293 | +0.08(+1.03%) |
Nov 16, 2012 | 7.832 | 7.940 | 7.758 | 7.873 | 4,262,601 | +0.03(+0.34%) |
Nov 15, 2012 | 7.671 | 7.886 | 7.667 | 7.846 | 8,098,361 | +0.16(+2.11%) |
Nov 14, 2012 | 7.765 | 7.805 | 7.664 | 7.684 | 4,600,238 | -0.07(-0.87%) |
Nov 13, 2012 | 7.839 | 7.873 | 7.724 | 7.751 | 5,567,978 | -0.09(-1.16%) |
Nov 12, 2012 | 7.866 | 7.920 | 7.792 | 7.843 | 6,936,645 | +0.02(+0.22%) |
Nov 09, 2012 | 7.913 | 7.947 | 7.812 | 7.826 | 7,671,592 | -0.08(-1.02%) |
Nov 08, 2012 | 8.028 | 8.109 | 7.900 | 7.907 | 8,159,829 | -0.12(-1.51%) |
Nov 07, 2012 | 8.089 | 8.123 | 8.008 | 8.028 | 6,936,693 | -0.15(-1.82%) |
Nov 06, 2012 | 8.082 | 8.197 | 8.035 | 8.176 | 5,680,759 | +0.12(+1.51%) |
Nov 05, 2012 | 8.082 | 8.183 | 8.001 | 8.055 | 3,825,815 | -0.05(-0.67%) |
Nov 02, 2012 | 8.257 | 8.257 | 8.089 | 8.109 | 8,546,960 | -0.10(-1.23%) |