Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.120 | 8.520 | 8.000 | 8.520 | 4,609,746 | +0.54(+6.77%) |
Jan 30, 2013 | 8.210 | 8.320 | 7.950 | 7.980 | 3,198,526 | -0.24(-2.92%) |
Jan 29, 2013 | 8.320 | 8.380 | 8.160 | 8.220 | 2,107,674 | -0.06(-0.72%) |
Jan 28, 2013 | 8.400 | 8.500 | 8.180 | 8.280 | 4,260,183 | -0.11(-1.31%) |
Jan 25, 2013 | 8.450 | 8.510 | 8.320 | 8.390 | 2,328,701 | +0.00(+0.00%) |
Jan 24, 2013 | 8.670 | 8.720 | 8.350 | 8.390 | 4,118,011 | -0.05(-0.59%) |
Jan 23, 2013 | 8.380 | 8.750 | 8.180 | 8.440 | 6,049,265 | +0.16(+1.93%) |
Jan 22, 2013 | 8.630 | 8.630 | 8.250 | 8.280 | 4,862,207 | -0.19(-2.24%) |
Jan 18, 2013 | 8.900 | 8.940 | 8.240 | 8.470 | 8,762,736 | -0.69(-7.53%) |
Jan 17, 2013 | 8.270 | 9.240 | 8.100 | 9.160 | 12,252,594 | +0.87(+10.49%) |
Jan 16, 2013 | 8.220 | 8.480 | 8.190 | 8.290 | 1,884,564 | +0.01(+0.12%) |
Jan 15, 2013 | 8.340 | 8.340 | 8.110 | 8.280 | 3,316,590 | -0.08(-0.90%) |
Jan 14, 2013 | 8.700 | 8.735 | 8.340 | 8.355 | 2,952,107 | -0.26(-3.07%) |
Jan 11, 2013 | 8.550 | 8.650 | 8.480 | 8.620 | 2,748,452 | +0.25(+2.99%) |
Jan 10, 2013 | 8.530 | 8.580 | 8.330 | 8.370 | 2,124,161 | -0.12(-1.41%) |
Jan 09, 2013 | 8.540 | 8.580 | 8.350 | 8.490 | 2,904,343 | +0.11(+1.31%) |
Jan 08, 2013 | 8.680 | 8.710 | 8.200 | 8.380 | 4,988,060 | -0.32(-3.64%) |
Jan 07, 2013 | 8.550 | 8.850 | 8.540 | 8.697 | 4,652,414 | +0.29(+3.41%) |
Jan 04, 2013 | 8.380 | 8.540 | 8.320 | 8.410 | 3,786,249 | +0.03(+0.36%) |
Jan 03, 2013 | 8.100 | 8.450 | 8.010 | 8.380 | 3,732,808 | +0.28(+3.46%) |
Jan 02, 2013 | 8.212 | 8.400 | 8.070 | 8.100 | 5,527,207 | +0.00(+0.00%) |
Dec 31, 2012 | 7.650 | 8.140 | 7.650 | 8.100 | 6,226,123 | +0.40(+5.19%) |
Dec 28, 2012 | 7.680 | 7.790 | 7.590 | 7.700 | 4,154,770 | +0.02(+0.26%) |
Dec 27, 2012 | 7.810 | 7.880 | 7.560 | 7.680 | 3,694,701 | -0.13(-1.66%) |
Dec 26, 2012 | 7.850 | 7.920 | 7.660 | 7.810 | 2,846,709 | -0.08(-1.08%) |
Dec 24, 2012 | 7.990 | 8.000 | 7.800 | 7.895 | 1,912,041 | -0.07(-0.82%) |
Dec 21, 2012 | 7.990 | 8.130 | 7.880 | 7.960 | 6,384,775 | -0.28(-3.40%) |
Dec 20, 2012 | 8.420 | 8.535 | 8.140 | 8.240 | 5,537,206 | -0.29(-3.40%) |
Dec 19, 2012 | 8.610 | 8.700 | 8.370 | 8.530 | 4,055,508 | -0.04(-0.47%) |
Dec 18, 2012 | 8.740 | 8.770 | 8.430 | 8.571 | 9,056,884 | -0.18(-2.05%) |
Dec 17, 2012 | 9.030 | 9.040 | 8.560 | 8.750 | 3,882,249 | -0.09(-0.97%) |
Dec 14, 2012 | 8.930 | 9.290 | 8.560 | 8.835 | 8,534,964 | -0.12(-1.39%) |
Dec 13, 2012 | 9.410 | 9.590 | 8.930 | 8.960 | 5,688,182 | -0.45(-4.78%) |
Dec 12, 2012 | 9.150 | 9.540 | 9.060 | 9.410 | 5,371,850 | +0.41(+4.56%) |
Dec 11, 2012 | 9.400 | 9.400 | 8.370 | 9.000 | 10,775,870 | -0.34(-3.64%) |
Dec 10, 2012 | 9.960 | 9.960 | 9.320 | 9.340 | 6,157,326 | -0.35(-3.61%) |
Dec 07, 2012 | 9.530 | 9.890 | 9.400 | 9.690 | 19,065,450 | -2.26(-18.91%) |
Dec 06, 2012 | 12.15 | 12.30 | 11.89 | 11.95 | 5,164,418 | -0.09(-0.75%) |
Dec 05, 2012 | 12.65 | 12.65 | 12.00 | 12.04 | 3,787,657 | -0.56(-4.43%) |
Dec 04, 2012 | 12.73 | 12.90 | 12.57 | 12.60 | 3,404,266 | +0.19(+1.51%) |
Nov 30, 2012 | 12.03 | 12.46 | 11.86 | 12.41 | 3,830,738 | +0.42(+3.50%) |
Nov 29, 2012 | 12.05 | 12.15 | 11.78 | 11.99 | 2,959,302 | +0.11(+0.93%) |
Nov 28, 2012 | 12.15 | 12.16 | 11.81 | 11.88 | 2,934,396 | -0.25(-2.06%) |
Nov 27, 2012 | 11.99 | 12.28 | 11.84 | 12.13 | 6,666,887 | +0.64(+5.57%) |
Nov 26, 2012 | 11.19 | 11.49 | 11.02 | 11.49 | 2,410,523 | +0.28(+2.50%) |
Nov 23, 2012 | 11.38 | 11.39 | 11.13 | 11.21 | 1,256,811 | -0.11(-0.97%) |
Nov 21, 2012 | 10.60 | 11.48 | 10.50 | 11.32 | 5,906,836 | +0.83(+7.91%) |
Nov 20, 2012 | 10.60 | 10.69 | 10.45 | 10.49 | 2,452,404 | -0.13(-1.22%) |
Nov 19, 2012 | 10.95 | 11.04 | 10.50 | 10.62 | 4,284,533 | -0.22(-2.03%) |
Nov 16, 2012 | 11.15 | 11.37 | 10.40 | 10.84 | 7,830,083 | -0.40(-3.56%) |
Nov 15, 2012 | 11.49 | 11.53 | 10.96 | 11.24 | 5,205,629 | +0.55(+5.14%) |
Nov 14, 2012 | 11.36 | 11.36 | 10.64 | 10.69 | 3,464,494 | -0.55(-4.89%) |
Nov 13, 2012 | 10.69 | 11.46 | 10.68 | 11.24 | 2,935,502 | +0.29(+2.65%) |
Nov 12, 2012 | 11.01 | 11.42 | 10.90 | 10.95 | 2,647,670 | -0.26(-2.32%) |
Nov 09, 2012 | 10.75 | 11.37 | 10.65 | 11.21 | 6,052,353 | +0.95(+9.27%) |
Nov 08, 2012 | 10.76 | 10.84 | 10.16 | 10.26 | 3,841,333 | -0.48(-4.48%) |
Nov 07, 2012 | 11.00 | 11.01 | 10.39 | 10.74 | 4,339,944 | +0.02(+0.19%) |
Nov 06, 2012 | 11.46 | 11.47 | 10.65 | 10.72 | 4,797,056 | -0.66(-5.80%) |
Nov 05, 2012 | 11.30 | 11.60 | 11.25 | 11.38 | 2,525,288 | +0.03(+0.26%) |
Nov 02, 2012 | 11.70 | 11.74 | 11.31 | 11.35 | 3,059,349 | -0.22(-1.94%) |