Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.902 | 8.959 | 8.801 | 8.896 | 82,215 | +0.01(+0.07%) |
Jan 30, 2013 | 8.965 | 9.085 | 8.826 | 8.889 | 66,285 | -0.12(-1.33%) |
Jan 29, 2013 | 8.757 | 9.022 | 8.751 | 9.009 | 55,903 | +0.27(+3.10%) |
Jan 28, 2013 | 8.542 | 8.757 | 8.542 | 8.738 | 61,318 | +0.20(+2.29%) |
Jan 25, 2013 | 8.517 | 8.606 | 8.486 | 8.542 | 161,360 | +0.03(+0.37%) |
Jan 24, 2013 | 8.542 | 8.675 | 8.435 | 8.511 | 88,416 | +0.01(+0.07%) |
Jan 23, 2013 | 8.751 | 8.757 | 8.486 | 8.505 | 39,925 | -0.23(-2.60%) |
Jan 22, 2013 | 8.669 | 8.751 | 8.656 | 8.732 | 36,701 | +0.04(+0.44%) |
Jan 18, 2013 | 8.700 | 8.719 | 8.636 | 8.694 | 22,440 | -0.04(-0.43%) |
Jan 17, 2013 | 8.669 | 8.833 | 8.624 | 8.732 | 52,038 | +0.15(+1.76%) |
Jan 16, 2013 | 8.612 | 8.694 | 8.574 | 8.580 | 26,371 | -0.06(-0.66%) |
Jan 15, 2013 | 8.606 | 8.669 | 8.599 | 8.637 | 16,771 | -0.04(-0.51%) |
Jan 14, 2013 | 8.473 | 8.713 | 8.441 | 8.681 | 66,243 | +0.21(+2.46%) |
Jan 11, 2013 | 8.423 | 8.498 | 8.290 | 8.473 | 51,183 | +0.09(+1.05%) |
Jan 10, 2013 | 8.505 | 8.505 | 8.378 | 8.385 | 29,834 | -0.10(-1.19%) |
Jan 09, 2013 | 8.473 | 8.505 | 8.410 | 8.486 | 15,736 | +0.06(+0.67%) |
Jan 08, 2013 | 8.341 | 8.473 | 8.315 | 8.429 | 70,807 | +0.11(+1.37%) |
Jan 07, 2013 | 8.214 | 8.366 | 8.208 | 8.315 | 75,981 | +0.04(+0.46%) |
Jan 04, 2013 | 8.309 | 8.555 | 8.208 | 8.277 | 74,391 | +0.03(+0.31%) |
Jan 03, 2013 | 8.391 | 8.394 | 8.202 | 8.252 | 71,782 | -0.08(-0.98%) |
Jan 02, 2013 | 8.164 | 8.416 | 7.949 | 8.334 | 110,719 | +0.38(+4.84%) |
Dec 31, 2012 | 8.044 | 8.044 | 7.861 | 7.949 | 81,616 | -0.06(-0.79%) |
Dec 28, 2012 | 7.747 | 8.063 | 7.747 | 8.012 | 21,424 | +0.20(+2.58%) |
Dec 27, 2012 | 8.038 | 8.038 | 7.748 | 7.811 | 51,895 | -0.20(-2.44%) |
Dec 26, 2012 | 8.094 | 8.113 | 7.912 | 8.006 | 28,438 | -0.06(-0.70%) |
Dec 24, 2012 | 8.012 | 8.129 | 7.949 | 8.063 | 19,492 | +0.05(+0.63%) |
Dec 21, 2012 | 8.082 | 8.315 | 7.923 | 8.012 | 163,899 | -0.12(-1.47%) |
Dec 20, 2012 | 8.233 | 8.309 | 8.063 | 8.132 | 50,686 | -0.07(-0.85%) |
Dec 19, 2012 | 8.341 | 8.397 | 8.177 | 8.202 | 182,742 | -0.16(-1.89%) |
Dec 18, 2012 | 8.353 | 8.449 | 8.158 | 8.359 | 58,351 | +0.05(+0.61%) |
Dec 17, 2012 | 8.246 | 8.359 | 8.177 | 8.309 | 94,294 | +0.12(+1.46%) |
Dec 14, 2012 | 8.202 | 8.404 | 8.031 | 8.189 | 66,201 | -0.06(-0.69%) |
Dec 13, 2012 | 8.107 | 8.423 | 8.076 | 8.246 | 65,946 | +0.13(+1.55%) |
Dec 12, 2012 | 8.126 | 8.214 | 8.038 | 8.120 | 76,265 | -0.01(-0.16%) |
Dec 11, 2012 | 8.132 | 8.195 | 8.003 | 8.132 | 136,318 | +0.08(+0.94%) |
Dec 10, 2012 | 8.012 | 8.063 | 7.842 | 8.057 | 34,574 | +0.01(+0.16%) |
Dec 07, 2012 | 7.937 | 8.044 | 7.886 | 8.044 | 14,946 | +0.11(+1.43%) |
Dec 06, 2012 | 7.842 | 7.930 | 7.747 | 7.930 | 20,121 | +0.06(+0.80%) |
Dec 05, 2012 | 7.956 | 7.981 | 7.722 | 7.867 | 50,716 | -0.03(-0.40%) |
Dec 04, 2012 | 7.956 | 8.063 | 7.798 | 7.899 | 15,734 | +0.01(+0.08%) |
Nov 30, 2012 | 8.296 | 8.296 | 7.867 | 7.893 | 98,658 | -0.38(-4.65%) |
Nov 29, 2012 | 8.195 | 8.353 | 8.069 | 8.277 | 35,769 | +0.12(+1.47%) |
Nov 28, 2012 | 8.183 | 8.359 | 8.057 | 8.158 | 68,164 | +0.00(+0.00%) |
Nov 27, 2012 | 8.221 | 8.259 | 8.107 | 8.158 | 42,445 | -0.04(-0.54%) |
Nov 26, 2012 | 8.069 | 8.252 | 7.962 | 8.202 | 54,452 | +0.13(+1.64%) |
Nov 23, 2012 | 8.132 | 8.132 | 7.883 | 8.069 | 18,609 | -0.02(-0.23%) |
Nov 21, 2012 | 8.126 | 8.183 | 7.981 | 8.088 | 22,245 | +0.06(+0.79%) |
Nov 20, 2012 | 7.994 | 8.189 | 7.918 | 8.025 | 26,796 | +0.01(+0.16%) |
Nov 19, 2012 | 8.050 | 8.252 | 7.811 | 8.012 | 72,294 | +0.07(+0.87%) |
Nov 16, 2012 | 7.792 | 8.044 | 7.678 | 7.943 | 64,030 | +0.13(+1.61%) |
Nov 15, 2012 | 7.766 | 7.943 | 7.577 | 7.817 | 42,405 | +0.05(+0.65%) |
Nov 14, 2012 | 7.924 | 8.012 | 7.710 | 7.766 | 65,211 | -0.12(-1.52%) |
Nov 13, 2012 | 7.861 | 8.126 | 7.861 | 7.886 | 23,242 | -0.04(-0.48%) |
Nov 12, 2012 | 7.665 | 8.012 | 7.665 | 7.924 | 37,313 | +0.30(+3.97%) |
Nov 09, 2012 | 7.552 | 7.817 | 7.552 | 7.621 | 17,574 | +0.06(+0.83%) |
Nov 08, 2012 | 7.817 | 7.817 | 7.501 | 7.558 | 72,990 | -0.28(-3.54%) |
Nov 07, 2012 | 8.101 | 8.195 | 7.792 | 7.836 | 39,120 | -0.33(-4.02%) |
Nov 06, 2012 | 8.309 | 8.315 | 8.120 | 8.164 | 30,736 | -0.07(-0.84%) |
Nov 05, 2012 | 7.905 | 8.549 | 7.886 | 8.233 | 105,925 | +0.28(+3.49%) |
Nov 02, 2012 | 8.151 | 8.568 | 7.918 | 7.956 | 100,571 | -0.19(-2.32%) |