Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.160 | 8.215 | 7.960 | 8.030 | 349,018 | -0.14(-1.71%) |
Jan 30, 2013 | 8.110 | 8.340 | 8.060 | 8.170 | 165,400 | +0.02(+0.25%) |
Jan 29, 2013 | 8.620 | 8.640 | 8.040 | 8.150 | 279,040 | -0.51(-5.89%) |
Jan 28, 2013 | 8.360 | 8.750 | 8.360 | 8.660 | 207,043 | +0.33(+3.96%) |
Jan 25, 2013 | 8.240 | 8.760 | 8.240 | 8.330 | 449,424 | +0.15(+1.83%) |
Jan 24, 2013 | 8.510 | 8.600 | 8.140 | 8.180 | 163,632 | -0.33(-3.88%) |
Jan 23, 2013 | 8.730 | 8.730 | 8.410 | 8.510 | 110,373 | -0.20(-2.30%) |
Jan 22, 2013 | 8.780 | 8.850 | 8.470 | 8.710 | 241,286 | -0.04(-0.46%) |
Jan 18, 2013 | 8.580 | 8.880 | 8.550 | 8.750 | 221,836 | +0.14(+1.63%) |
Jan 17, 2013 | 8.960 | 9.000 | 8.550 | 8.610 | 345,968 | -0.32(-3.58%) |
Jan 16, 2013 | 9.200 | 9.220 | 8.880 | 8.930 | 378,816 | -0.29(-3.15%) |
Jan 15, 2013 | 9.280 | 9.380 | 9.160 | 9.220 | 124,160 | -0.14(-1.50%) |
Jan 14, 2013 | 9.410 | 9.440 | 9.330 | 9.360 | 115,760 | -0.04(-0.43%) |
Jan 11, 2013 | 9.450 | 9.540 | 9.390 | 9.400 | 86,528 | -0.04(-0.42%) |
Jan 10, 2013 | 9.480 | 9.570 | 9.340 | 9.440 | 120,167 | +0.05(+0.53%) |
Jan 09, 2013 | 9.510 | 9.650 | 9.300 | 9.390 | 93,651 | -0.07(-0.74%) |
Jan 08, 2013 | 9.510 | 9.550 | 9.380 | 9.460 | 117,846 | -0.05(-0.53%) |
Jan 07, 2013 | 9.660 | 9.750 | 9.440 | 9.510 | 74,791 | -0.23(-2.36%) |
Jan 04, 2013 | 9.750 | 9.828 | 9.680 | 9.740 | 124,711 | +0.04(+0.41%) |
Jan 03, 2013 | 9.770 | 9.770 | 9.590 | 9.700 | 163,641 | -0.08(-0.82%) |
Jan 02, 2013 | 9.740 | 9.860 | 9.640 | 9.780 | 383,869 | +0.20(+2.09%) |
Dec 31, 2012 | 9.110 | 9.600 | 9.070 | 9.580 | 182,180 | +0.53(+5.86%) |
Dec 28, 2012 | 9.180 | 9.300 | 9.030 | 9.050 | 40,511 | -0.22(-2.37%) |
Dec 27, 2012 | 9.260 | 9.320 | 9.110 | 9.270 | 157,219 | +0.00(+0.00%) |
Dec 26, 2012 | 9.010 | 9.350 | 9.010 | 9.270 | 158,666 | +0.35(+3.92%) |
Dec 24, 2012 | 8.970 | 8.990 | 8.760 | 8.920 | 31,312 | -0.08(-0.89%) |
Dec 21, 2012 | 9.070 | 9.240 | 8.810 | 9.000 | 287,334 | -0.23(-2.49%) |
Dec 20, 2012 | 9.230 | 9.300 | 9.050 | 9.230 | 140,432 | +0.01(+0.11%) |
Dec 19, 2012 | 9.230 | 9.340 | 9.170 | 9.220 | 192,819 | +0.00(+0.00%) |
Dec 18, 2012 | 9.130 | 9.355 | 9.120 | 9.220 | 293,617 | +0.13(+1.43%) |
Dec 17, 2012 | 8.950 | 9.110 | 8.750 | 9.090 | 183,233 | +0.17(+1.91%) |
Dec 14, 2012 | 8.910 | 9.170 | 8.800 | 8.920 | 159,340 | -0.01(-0.11%) |
Dec 13, 2012 | 9.100 | 9.100 | 8.860 | 8.930 | 61,415 | -0.15(-1.65%) |
Dec 12, 2012 | 9.200 | 9.280 | 8.810 | 9.080 | 168,745 | -0.07(-0.77%) |
Dec 11, 2012 | 8.920 | 9.340 | 8.800 | 9.150 | 136,113 | +0.26(+2.92%) |
Dec 10, 2012 | 8.910 | 9.140 | 8.785 | 8.890 | 149,663 | -0.06(-0.67%) |
Dec 07, 2012 | 9.370 | 9.375 | 8.850 | 8.950 | 145,898 | -0.34(-3.66%) |
Dec 06, 2012 | 9.210 | 9.300 | 8.890 | 9.290 | 361,226 | +0.05(+0.54%) |
Dec 05, 2012 | 9.220 | 9.280 | 8.920 | 9.240 | 326,947 | -0.05(-0.54%) |
Dec 04, 2012 | 8.340 | 9.370 | 8.310 | 9.290 | 729,697 | +1.49(+19.10%) |
Nov 30, 2012 | 7.482 | 7.910 | 7.482 | 7.800 | 436,706 | +0.00(+0.00%) |
Nov 29, 2012 | 7.630 | 7.820 | 7.570 | 7.800 | 535,611 | +0.21(+2.77%) |
Nov 28, 2012 | 7.560 | 7.650 | 7.530 | 7.590 | 254,259 | -0.06(-0.78%) |
Nov 27, 2012 | 7.740 | 7.850 | 7.560 | 7.650 | 375,171 | -0.06(-0.78%) |
Nov 26, 2012 | 7.750 | 7.950 | 7.700 | 7.710 | 376,402 | -0.06(-0.77%) |
Nov 23, 2012 | 7.630 | 7.800 | 7.620 | 7.770 | 98,189 | +0.15(+1.97%) |
Nov 21, 2012 | 7.700 | 7.840 | 7.560 | 7.620 | 428,300 | -0.04(-0.52%) |
Nov 20, 2012 | 7.730 | 7.740 | 7.450 | 7.660 | 365,612 | -0.13(-1.67%) |
Nov 19, 2012 | 7.880 | 7.980 | 7.740 | 7.790 | 221,268 | +0.04(+0.52%) |
Nov 16, 2012 | 7.920 | 8.000 | 7.670 | 7.750 | 226,967 | -0.20(-2.52%) |
Nov 15, 2012 | 7.810 | 8.020 | 7.770 | 7.950 | 415,270 | +0.15(+1.92%) |
Nov 14, 2012 | 8.200 | 8.250 | 7.740 | 7.800 | 266,091 | -0.33(-4.06%) |
Nov 13, 2012 | 8.300 | 8.350 | 8.080 | 8.130 | 185,580 | -0.21(-2.52%) |
Nov 12, 2012 | 8.500 | 8.500 | 8.300 | 8.340 | 164,130 | -0.18(-2.11%) |
Nov 09, 2012 | 8.530 | 8.670 | 8.430 | 8.520 | 187,374 | -0.06(-0.70%) |
Nov 08, 2012 | 8.510 | 8.670 | 8.450 | 8.580 | 191,939 | +0.07(+0.82%) |
Nov 07, 2012 | 8.400 | 8.610 | 8.360 | 8.510 | 272,537 | -0.06(-0.70%) |
Nov 06, 2012 | 8.440 | 8.620 | 8.320 | 8.570 | 437,715 | +0.23(+2.76%) |
Nov 05, 2012 | 8.270 | 8.460 | 8.200 | 8.340 | 377,417 | -0.03(-0.36%) |
Nov 02, 2012 | 8.270 | 8.580 | 8.180 | 8.370 | 620,505 | -0.03(-0.36%) |