Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.683 | 8.710 | 8.445 | 8.521 | 3,795,404 | -0.18(-2.11%) |
Jan 30, 2013 | 8.657 | 8.740 | 8.591 | 8.705 | 3,277,971 | +0.08(+0.94%) |
Jan 29, 2013 | 8.705 | 8.830 | 8.556 | 8.624 | 3,831,904 | -0.07(-0.78%) |
Jan 28, 2013 | 8.517 | 8.719 | 8.475 | 8.692 | 4,514,145 | +0.09(+1.00%) |
Jan 25, 2013 | 8.606 | 8.651 | 8.470 | 8.606 | 5,679,412 | +0.31(+3.69%) |
Jan 24, 2013 | 8.233 | 8.400 | 8.132 | 8.299 | 5,039,962 | +0.06(+0.74%) |
Jan 23, 2013 | 8.132 | 8.277 | 8.057 | 8.238 | 4,116,799 | +0.12(+1.52%) |
Jan 22, 2013 | 8.152 | 8.187 | 7.994 | 8.115 | 3,250,913 | -0.02(-0.25%) |
Jan 18, 2013 | 8.132 | 8.168 | 8.045 | 8.136 | 2,309,827 | +0.06(+0.73%) |
Jan 17, 2013 | 8.042 | 8.154 | 7.976 | 8.077 | 4,067,639 | +0.04(+0.53%) |
Jan 16, 2013 | 8.029 | 8.137 | 8.003 | 8.035 | 2,148,811 | +0.03(+0.32%) |
Jan 15, 2013 | 8.092 | 8.145 | 7.947 | 8.009 | 1,748,273 | -0.11(-1.36%) |
Jan 14, 2013 | 8.070 | 8.249 | 8.064 | 8.119 | 4,612,791 | -0.07(-0.81%) |
Jan 11, 2013 | 7.882 | 8.193 | 7.864 | 8.185 | 5,276,913 | +0.10(+1.25%) |
Jan 10, 2013 | 7.823 | 8.123 | 7.785 | 8.084 | 6,820,118 | +0.33(+4.31%) |
Jan 09, 2013 | 7.808 | 7.867 | 7.702 | 7.750 | 4,120,390 | -0.02(-0.21%) |
Jan 08, 2013 | 7.905 | 7.931 | 7.748 | 7.766 | 2,809,060 | -0.10(-1.21%) |
Jan 07, 2013 | 7.858 | 7.931 | 7.858 | 7.861 | 3,527,337 | -0.07(-0.88%) |
Jan 04, 2013 | 7.821 | 7.958 | 7.783 | 7.931 | 2,556,170 | +0.11(+1.43%) |
Jan 03, 2013 | 7.848 | 7.920 | 7.743 | 7.819 | 3,798,762 | +0.05(+0.71%) |
Jan 02, 2013 | 7.933 | 7.954 | 7.735 | 7.764 | 4,877,511 | +0.00(+0.02%) |
Dec 31, 2012 | 7.730 | 7.827 | 7.693 | 7.763 | 4,074,745 | +0.03(+0.33%) |
Dec 28, 2012 | 7.651 | 7.843 | 7.621 | 7.737 | 3,053,106 | +0.10(+1.34%) |
Dec 27, 2012 | 7.673 | 7.728 | 7.569 | 7.635 | 3,336,132 | -0.03(-0.45%) |
Dec 26, 2012 | 7.591 | 7.699 | 7.586 | 7.669 | 3,866,499 | +0.07(+0.99%) |
Dec 24, 2012 | 7.653 | 7.766 | 7.525 | 7.595 | 2,882,078 | -0.08(-1.09%) |
Dec 21, 2012 | 7.496 | 7.684 | 7.423 | 7.679 | 5,898,640 | +0.04(+0.57%) |
Dec 20, 2012 | 7.622 | 7.662 | 7.501 | 7.635 | 5,501,526 | -0.03(-0.41%) |
Dec 19, 2012 | 7.225 | 7.759 | 7.200 | 7.666 | 14,092,693 | +0.45(+6.26%) |
Dec 18, 2012 | 7.176 | 7.297 | 7.127 | 7.214 | 6,828,584 | +0.05(+0.74%) |
Dec 17, 2012 | 7.081 | 7.171 | 6.907 | 7.161 | 6,881,294 | +0.08(+1.14%) |
Dec 14, 2012 | 6.981 | 7.127 | 6.940 | 7.081 | 9,883,869 | +0.09(+1.25%) |
Dec 13, 2012 | 7.012 | 7.094 | 6.880 | 6.993 | 9,837,556 | -0.02(-0.34%) |
Dec 12, 2012 | 6.928 | 7.085 | 6.926 | 7.017 | 9,783,287 | +0.07(+1.05%) |
Dec 11, 2012 | 6.832 | 7.085 | 6.827 | 6.944 | 14,807,950 | +0.16(+2.29%) |
Dec 10, 2012 | 7.145 | 7.145 | 6.761 | 6.789 | 22,347,720 | -0.34(-4.74%) |
Dec 07, 2012 | 7.331 | 7.417 | 7.118 | 7.127 | 13,025,420 | -0.20(-2.74%) |
Dec 06, 2012 | 7.492 | 7.569 | 7.191 | 7.328 | 12,589,999 | -0.17(-2.31%) |
Dec 05, 2012 | 7.677 | 7.677 | 7.487 | 7.501 | 5,931,491 | -0.07(-0.92%) |
Dec 04, 2012 | 8.004 | 8.028 | 7.538 | 7.571 | 11,509,472 | -0.44(-5.54%) |
Nov 30, 2012 | 8.037 | 8.095 | 7.896 | 8.015 | 2,451,763 | -0.01(-0.14%) |
Nov 29, 2012 | 8.011 | 8.098 | 7.931 | 8.026 | 3,276,079 | +0.01(+0.14%) |
Nov 28, 2012 | 8.006 | 8.097 | 7.869 | 8.015 | 3,975,317 | -0.05(-0.68%) |
Nov 27, 2012 | 8.024 | 8.123 | 7.945 | 8.070 | 4,696,550 | +0.02(+0.25%) |
Nov 26, 2012 | 7.927 | 8.084 | 7.858 | 8.050 | 4,528,570 | +0.16(+2.09%) |
Nov 23, 2012 | 8.040 | 8.075 | 7.847 | 7.885 | 3,620,510 | -0.16(-2.04%) |
Nov 21, 2012 | 8.062 | 8.238 | 7.987 | 8.050 | 3,481,353 | -0.10(-1.19%) |
Nov 20, 2012 | 8.232 | 8.301 | 8.095 | 8.146 | 3,936,589 | -0.09(-1.04%) |
Nov 19, 2012 | 8.327 | 8.360 | 8.172 | 8.232 | 10,024,236 | +0.18(+2.20%) |
Nov 16, 2012 | 8.645 | 8.645 | 7.964 | 8.055 | 12,560,821 | -0.59(-6.83%) |
Nov 15, 2012 | 8.919 | 9.128 | 8.497 | 8.645 | 13,896,574 | -0.55(-5.94%) |
Nov 14, 2012 | 9.566 | 9.678 | 9.175 | 9.192 | 5,011,190 | -0.37(-3.86%) |
Nov 13, 2012 | 9.553 | 9.711 | 9.513 | 9.561 | 2,904,345 | -0.08(-0.87%) |
Nov 12, 2012 | 9.844 | 9.861 | 9.603 | 9.645 | 2,356,626 | -0.20(-1.99%) |
Nov 09, 2012 | 10.00 | 10.00 | 9.760 | 9.840 | 2,734,307 | -0.16(-1.61%) |
Nov 08, 2012 | 10.15 | 10.22 | 9.948 | 10.00 | 3,509,415 | -0.08(-0.78%) |
Nov 07, 2012 | 10.23 | 10.40 | 10.07 | 10.08 | 3,586,242 | -0.16(-1.54%) |
Nov 06, 2012 | 10.01 | 10.25 | 9.992 | 10.24 | 3,405,079 | +0.28(+2.79%) |
Nov 05, 2012 | 9.935 | 10.01 | 9.868 | 9.959 | 2,938,427 | +0.04(+0.41%) |
Nov 02, 2012 | 10.22 | 10.23 | 9.913 | 9.919 | 2,685,669 | -0.31(-2.99%) |