Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 7.663 | 7.894 | 7.493 | 7.829 | 7,713,875 | +0.29(+3.91%) |
Jan 30, 2013 | 7.921 | 7.940 | 7.479 | 7.534 | 1,105,565 | -0.34(-4.33%) |
Jan 29, 2013 | 8.419 | 8.419 | 7.838 | 7.875 | 319,688 | -0.52(-6.15%) |
Jan 28, 2013 | 8.474 | 8.640 | 8.345 | 8.391 | 159,368 | -0.06(-0.65%) |
Jan 25, 2013 | 8.216 | 8.465 | 8.198 | 8.446 | 188,157 | +0.16(+1.89%) |
Jan 24, 2013 | 8.824 | 8.824 | 8.198 | 8.290 | 736,785 | -0.41(-4.76%) |
Jan 23, 2013 | 8.750 | 8.842 | 8.658 | 8.704 | 194,336 | +0.00(+0.00%) |
Jan 22, 2013 | 8.806 | 8.833 | 8.529 | 8.704 | 475,717 | -0.10(-1.15%) |
Jan 18, 2013 | 8.704 | 8.842 | 8.483 | 8.806 | 242,249 | +0.09(+1.06%) |
Jan 17, 2013 | 8.492 | 8.815 | 8.446 | 8.713 | 263,071 | +0.37(+4.41%) |
Jan 16, 2013 | 8.557 | 8.649 | 8.345 | 8.345 | 203,778 | -0.22(-2.58%) |
Jan 15, 2013 | 8.400 | 8.704 | 8.382 | 8.566 | 286,532 | +0.22(+2.65%) |
Jan 14, 2013 | 8.207 | 8.456 | 8.198 | 8.345 | 241,930 | +0.11(+1.34%) |
Jan 11, 2013 | 8.161 | 8.290 | 7.986 | 8.234 | 315,914 | +0.04(+0.45%) |
Jan 10, 2013 | 8.115 | 8.345 | 8.115 | 8.198 | 235,121 | +0.10(+1.25%) |
Jan 09, 2013 | 7.977 | 8.152 | 7.921 | 8.096 | 184,279 | +0.19(+2.45%) |
Jan 08, 2013 | 8.133 | 8.198 | 7.848 | 7.903 | 137,192 | -0.19(-2.39%) |
Jan 07, 2013 | 8.198 | 8.290 | 8.082 | 8.096 | 71,518 | -0.18(-2.22%) |
Jan 04, 2013 | 8.170 | 8.290 | 8.032 | 8.280 | 294,285 | +0.28(+3.45%) |
Jan 03, 2013 | 8.023 | 8.142 | 7.857 | 8.004 | 174,069 | +0.01(+0.12%) |
Jan 02, 2013 | 7.875 | 8.059 | 7.811 | 7.995 | 191,191 | +0.18(+2.36%) |
Dec 31, 2012 | 7.415 | 7.811 | 7.811 | 7.811 | 237,534 | +0.40(+5.34%) |
Dec 28, 2012 | 7.525 | 7.673 | 7.369 | 7.415 | 347,075 | -0.18(-2.42%) |
Dec 27, 2012 | 7.553 | 7.838 | 7.525 | 7.599 | 145,336 | +0.06(+0.86%) |
Dec 26, 2012 | 7.673 | 7.755 | 7.507 | 7.534 | 107,922 | -0.14(-1.80%) |
Dec 24, 2012 | 7.884 | 7.958 | 7.673 | 7.673 | 63,526 | -0.05(-0.60%) |
Dec 21, 2012 | 7.829 | 7.940 | 7.719 | 7.719 | 113,248 | -0.21(-2.67%) |
Dec 20, 2012 | 7.986 | 8.096 | 7.848 | 7.930 | 73,475 | -0.01(-0.12%) |
Dec 19, 2012 | 8.152 | 8.152 | 7.930 | 7.940 | 71,508 | -0.13(-1.60%) |
Dec 18, 2012 | 8.013 | 8.142 | 7.884 | 8.069 | 153,153 | +0.16(+1.98%) |
Dec 17, 2012 | 7.774 | 7.949 | 7.774 | 7.912 | 341,137 | +0.18(+2.38%) |
Dec 14, 2012 | 7.811 | 7.958 | 7.728 | 7.728 | 89,349 | -0.09(-1.18%) |
Dec 13, 2012 | 7.691 | 7.940 | 7.654 | 7.820 | 144,747 | +0.11(+1.43%) |
Dec 12, 2012 | 7.820 | 7.967 | 7.691 | 7.709 | 182,289 | -0.12(-1.53%) |
Dec 11, 2012 | 7.921 | 7.995 | 7.465 | 7.829 | 403,265 | -0.09(-1.16%) |
Dec 10, 2012 | 8.253 | 8.308 | 7.783 | 7.921 | 290,578 | -0.31(-3.80%) |
Dec 07, 2012 | 8.548 | 8.548 | 8.115 | 8.234 | 120,818 | -0.33(-3.87%) |
Dec 06, 2012 | 8.502 | 8.630 | 8.395 | 8.566 | 93,750 | -0.02(-0.21%) |
Dec 05, 2012 | 8.428 | 8.584 | 8.308 | 8.584 | 135,821 | +0.17(+1.97%) |
Dec 04, 2012 | 8.649 | 8.718 | 8.290 | 8.419 | 527,223 | +0.22(+2.70%) |
Nov 30, 2012 | 8.280 | 8.363 | 8.059 | 8.198 | 59,358 | +0.05(+0.57%) |
Nov 29, 2012 | 8.290 | 8.391 | 8.059 | 8.152 | 270,197 | -0.02(-0.23%) |
Nov 28, 2012 | 8.096 | 8.225 | 8.023 | 8.170 | 98,183 | +0.10(+1.26%) |
Nov 27, 2012 | 8.465 | 8.465 | 8.050 | 8.069 | 146,080 | -0.37(-4.37%) |
Nov 26, 2012 | 8.428 | 8.511 | 8.290 | 8.437 | 133,888 | +0.05(+0.55%) |
Nov 23, 2012 | 8.382 | 8.422 | 8.216 | 8.391 | 51,885 | +0.15(+1.79%) |
Nov 21, 2012 | 8.013 | 8.290 | 7.995 | 8.244 | 65,204 | +0.22(+2.76%) |
Nov 20, 2012 | 8.041 | 8.179 | 7.986 | 8.023 | 70,826 | +0.00(+0.00%) |
Nov 19, 2012 | 8.004 | 8.253 | 7.930 | 8.023 | 126,233 | +0.10(+1.28%) |
Nov 16, 2012 | 7.921 | 8.105 | 7.921 | 7.921 | 229,466 | +0.04(+0.47%) |
Nov 15, 2012 | 8.280 | 8.373 | 7.792 | 7.884 | 198,507 | -0.40(-4.78%) |
Nov 14, 2012 | 8.409 | 8.520 | 8.244 | 8.280 | 76,143 | -0.09(-1.10%) |
Nov 13, 2012 | 8.244 | 8.502 | 8.188 | 8.373 | 98,989 | +0.07(+0.89%) |
Nov 12, 2012 | 8.382 | 8.382 | 8.280 | 8.299 | 76,259 | +0.01(+0.11%) |
Nov 09, 2012 | 8.308 | 8.456 | 8.290 | 8.290 | 54,906 | -0.07(-0.88%) |
Nov 08, 2012 | 8.382 | 8.520 | 8.290 | 8.363 | 55,351 | -0.02(-0.22%) |
Nov 07, 2012 | 8.520 | 8.520 | 8.280 | 8.382 | 33,967 | -0.19(-2.26%) |
Nov 06, 2012 | 8.557 | 8.630 | 8.336 | 8.575 | 202,458 | +0.02(+0.22%) |
Nov 05, 2012 | 8.612 | 8.667 | 8.280 | 8.557 | 125,813 | -0.02(-0.21%) |
Nov 02, 2012 | 8.796 | 8.888 | 8.529 | 8.575 | 65,690 | -0.16(-1.79%) |