Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.650 | 8.980 | 8.620 | 8.890 | 112,834 | +0.16(+1.83%) |
Jan 30, 2013 | 8.800 | 8.800 | 8.730 | 8.730 | 20,289 | -0.22(-2.46%) |
Jan 29, 2013 | 8.900 | 8.980 | 8.870 | 8.950 | 14,995 | -0.03(-0.33%) |
Jan 28, 2013 | 8.870 | 8.990 | 8.870 | 8.980 | 64,526 | +0.16(+1.81%) |
Jan 25, 2013 | 8.790 | 8.820 | 8.770 | 8.820 | 18,680 | +0.15(+1.73%) |
Jan 24, 2013 | 8.610 | 8.720 | 8.608 | 8.670 | 31,393 | +0.08(+0.93%) |
Jan 23, 2013 | 8.574 | 8.610 | 8.560 | 8.590 | 12,726 | +0.09(+1.06%) |
Jan 22, 2013 | 8.470 | 8.540 | 8.440 | 8.500 | 76,041 | +0.11(+1.31%) |
Jan 18, 2013 | 8.450 | 8.450 | 8.350 | 8.390 | 325,730 | -0.09(-1.06%) |
Jan 17, 2013 | 8.500 | 8.540 | 8.470 | 8.480 | 318,577 | +0.02(+0.24%) |
Jan 16, 2013 | 8.430 | 8.520 | 8.420 | 8.460 | 56,448 | -0.09(-1.08%) |
Jan 15, 2013 | 8.500 | 8.600 | 8.480 | 8.552 | 37,069 | -0.05(-0.56%) |
Jan 14, 2013 | 8.650 | 8.650 | 8.580 | 8.600 | 26,558 | -0.05(-0.58%) |
Jan 12, 2013 | 8.500 | 8.660 | 8.500 | 8.650 | 121,337 | +0.00(+0.00%) |
Jan 11, 2013 | 8.500 | 8.660 | 8.500 | 8.650 | 121,337 | +0.41(+4.98%) |
Jan 10, 2013 | 8.170 | 8.240 | 8.170 | 8.240 | 47,334 | +0.32(+4.04%) |
Jan 09, 2013 | 7.870 | 7.920 | 7.860 | 7.920 | 17,162 | -0.04(-0.50%) |
Jan 08, 2013 | 7.940 | 7.960 | 7.850 | 7.960 | 33,110 | -0.02(-0.25%) |
Jan 07, 2013 | 8.020 | 8.050 | 7.960 | 7.980 | 110,480 | -0.26(-3.16%) |
Jan 04, 2013 | 8.140 | 8.278 | 8.100 | 8.240 | 142,136 | +0.01(+0.12%) |
Jan 03, 2013 | 8.200 | 8.320 | 8.190 | 8.230 | 58,947 | -0.10(-1.20%) |
Jan 02, 2013 | 8.350 | 8.360 | 8.270 | 8.330 | 18,696 | +0.13(+1.59%) |
Dec 31, 2012 | 8.120 | 8.200 | 8.110 | 8.200 | 69,668 | +0.10(+1.23%) |
Dec 28, 2012 | 8.030 | 8.130 | 7.990 | 8.100 | 103,971 | +0.32(+4.11%) |
Dec 27, 2012 | 7.650 | 7.780 | 7.600 | 7.780 | 74,864 | +0.25(+3.32%) |
Dec 26, 2012 | 7.460 | 7.580 | 7.460 | 7.530 | 35,411 | -0.02(-0.25%) |
Dec 24, 2012 | 7.540 | 7.550 | 7.500 | 7.549 | 39,802 | +0.04(+0.52%) |
Dec 21, 2012 | 7.450 | 7.550 | 7.450 | 7.510 | 42,935 | -0.04(-0.53%) |
Dec 20, 2012 | 7.570 | 7.600 | 7.490 | 7.550 | 44,687 | +0.11(+1.46%) |
Dec 19, 2012 | 7.520 | 7.530 | 7.441 | 7.441 | 58,401 | -0.26(-3.36%) |
Dec 18, 2012 | 7.570 | 7.732 | 7.568 | 7.700 | 280,611 | +0.15(+1.99%) |
Dec 17, 2012 | 7.500 | 7.560 | 7.500 | 7.550 | 47,450 | +0.07(+0.94%) |
Dec 14, 2012 | 7.460 | 7.530 | 7.460 | 7.480 | 21,097 | +0.10(+1.36%) |
Dec 13, 2012 | 7.460 | 7.530 | 7.350 | 7.380 | 29,120 | -0.17(-2.25%) |
Dec 12, 2012 | 7.556 | 7.640 | 7.490 | 7.550 | 13,052 | +0.16(+2.17%) |
Dec 11, 2012 | 7.370 | 7.420 | 7.370 | 7.390 | 16,266 | +0.15(+2.07%) |
Dec 10, 2012 | 7.220 | 7.250 | 7.180 | 7.240 | 27,090 | +0.03(+0.42%) |
Dec 07, 2012 | 7.250 | 7.290 | 7.186 | 7.210 | 22,344 | -0.07(-0.96%) |
Dec 06, 2012 | 7.260 | 7.300 | 7.180 | 7.280 | 18,919 | -0.08(-1.09%) |
Dec 05, 2012 | 7.300 | 7.360 | 7.240 | 7.360 | 25,201 | +0.00(+0.00%) |
Dec 04, 2012 | 7.360 | 7.400 | 7.340 | 7.360 | 32,993 | +0.00(+0.00%) |
Nov 30, 2012 | 7.400 | 7.450 | 7.331 | 7.360 | 51,871 | +0.23(+3.21%) |
Nov 29, 2012 | 7.150 | 7.200 | 7.100 | 7.131 | 41,104 | +0.14(+2.02%) |
Nov 28, 2012 | 6.980 | 6.990 | 6.870 | 6.990 | 29,423 | -0.06(-0.85%) |
Nov 27, 2012 | 6.980 | 7.060 | 6.940 | 7.050 | 28,087 | +0.12(+1.72%) |
Nov 26, 2012 | 6.930 | 7.008 | 6.900 | 6.931 | 56,662 | +0.05(+0.74%) |
Nov 24, 2012 | 6.760 | 6.890 | 6.760 | 6.880 | 7,980 | +0.00(+0.00%) |
Nov 23, 2012 | 6.760 | 6.890 | 6.760 | 6.880 | 7,980 | +0.26(+3.93%) |
Nov 21, 2012 | 6.530 | 6.700 | 6.530 | 6.620 | 45,036 | +0.14(+2.14%) |
Nov 20, 2012 | 6.380 | 6.500 | 6.380 | 6.481 | 31,746 | +0.11(+1.73%) |
Nov 19, 2012 | 6.360 | 6.400 | 6.360 | 6.371 | 75,700 | +0.30(+4.96%) |
Nov 16, 2012 | 6.060 | 6.130 | 6.020 | 6.070 | 20,022 | -0.01(-0.16%) |
Nov 15, 2012 | 6.110 | 6.170 | 6.070 | 6.080 | 22,465 | -0.03(-0.49%) |
Nov 14, 2012 | 6.260 | 6.290 | 6.110 | 6.110 | 34,676 | -0.17(-2.71%) |
Nov 13, 2012 | 6.211 | 6.360 | 6.211 | 6.280 | 56,580 | -0.07(-1.10%) |
Nov 12, 2012 | 6.422 | 6.422 | 6.350 | 6.350 | 22,526 | +0.02(+0.32%) |
Nov 09, 2012 | 6.320 | 6.380 | 6.290 | 6.330 | 30,359 | +0.02(+0.32%) |
Nov 08, 2012 | 6.310 | 6.350 | 6.270 | 6.310 | 34,625 | -0.15(-2.32%) |
Nov 07, 2012 | 6.470 | 6.488 | 6.360 | 6.460 | 44,415 | -0.12(-1.81%) |
Nov 06, 2012 | 6.440 | 6.580 | 6.440 | 6.579 | 22,271 | -0.00(-0.02%) |
Nov 05, 2012 | 6.550 | 6.621 | 6.550 | 6.580 | 34,241 | -0.09(-1.35%) |
Nov 02, 2012 | 6.690 | 6.750 | 6.640 | 6.670 | 31,347 | -0.03(-0.45%) |