Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.446 | 8.452 | 8.278 | 8.414 | 31,973 | -0.03(-0.38%) |
Jan 30, 2013 | 8.779 | 8.779 | 8.446 | 8.446 | 24,724 | -0.31(-3.56%) |
Jan 29, 2013 | 8.523 | 8.796 | 8.473 | 8.758 | 18,950 | +0.20(+2.37%) |
Jan 28, 2013 | 8.384 | 8.568 | 8.339 | 8.555 | 33,235 | +0.12(+1.43%) |
Jan 25, 2013 | 8.358 | 8.526 | 8.282 | 8.434 | 23,354 | +0.08(+0.91%) |
Jan 24, 2013 | 8.473 | 8.473 | 8.333 | 8.358 | 14,623 | -0.08(-0.98%) |
Jan 23, 2013 | 8.352 | 8.520 | 8.295 | 8.441 | 28,058 | +0.08(+0.99%) |
Jan 22, 2013 | 8.434 | 8.447 | 8.263 | 8.358 | 46,951 | -0.04(-0.45%) |
Jan 18, 2013 | 8.656 | 8.656 | 8.200 | 8.396 | 119,013 | -0.30(-3.50%) |
Jan 17, 2013 | 8.828 | 8.828 | 8.644 | 8.701 | 18,982 | -0.08(-0.94%) |
Jan 16, 2013 | 8.713 | 8.891 | 8.713 | 8.783 | 9,653 | +0.03(+0.29%) |
Jan 15, 2013 | 8.878 | 8.878 | 8.726 | 8.758 | 15,659 | -0.18(-2.06%) |
Jan 14, 2013 | 8.809 | 8.974 | 8.758 | 8.942 | 10,150 | +0.14(+1.59%) |
Jan 11, 2013 | 8.752 | 8.853 | 8.720 | 8.802 | 8,363 | +0.07(+0.80%) |
Jan 10, 2013 | 8.733 | 8.796 | 8.682 | 8.733 | 10,118 | -0.01(-0.07%) |
Jan 09, 2013 | 8.694 | 8.758 | 8.675 | 8.739 | 7,226 | +0.04(+0.44%) |
Jan 08, 2013 | 8.745 | 8.790 | 8.669 | 8.701 | 23,365 | -0.08(-0.87%) |
Jan 07, 2013 | 8.897 | 8.897 | 8.758 | 8.777 | 10,326 | -0.17(-1.91%) |
Jan 04, 2013 | 8.809 | 8.961 | 8.708 | 8.948 | 35,876 | +0.21(+2.39%) |
Jan 03, 2013 | 8.993 | 8.993 | 8.688 | 8.739 | 50,980 | -0.18(-2.06%) |
Jan 02, 2013 | 9.132 | 9.151 | 8.859 | 8.923 | 60,676 | +0.02(+0.21%) |
Dec 31, 2012 | 8.701 | 9.005 | 8.637 | 8.904 | 29,501 | +0.22(+2.48%) |
Dec 28, 2012 | 8.771 | 8.999 | 8.612 | 8.688 | 46,714 | -0.11(-1.23%) |
Dec 27, 2012 | 9.164 | 9.195 | 8.587 | 8.796 | 22,593 | -0.02(-0.22%) |
Dec 26, 2012 | 9.164 | 9.164 | 8.796 | 8.815 | 11,482 | -0.21(-2.32%) |
Dec 24, 2012 | 8.993 | 9.227 | 8.802 | 9.024 | 25,940 | +0.01(+0.07%) |
Dec 21, 2012 | 9.202 | 9.278 | 8.828 | 9.018 | 107,732 | -0.16(-1.80%) |
Dec 20, 2012 | 9.012 | 9.316 | 8.828 | 9.183 | 24,044 | +0.15(+1.61%) |
Dec 19, 2012 | 9.126 | 9.126 | 8.802 | 9.037 | 36,830 | -0.06(-0.63%) |
Dec 18, 2012 | 8.745 | 9.189 | 8.498 | 9.094 | 47,287 | +0.39(+4.44%) |
Dec 17, 2012 | 8.688 | 8.745 | 8.587 | 8.707 | 12,390 | +0.02(+0.22%) |
Dec 14, 2012 | 8.485 | 8.713 | 8.485 | 8.688 | 18,898 | +0.15(+1.71%) |
Dec 13, 2012 | 8.606 | 8.609 | 8.492 | 8.542 | 4,208 | -0.04(-0.44%) |
Dec 12, 2012 | 8.897 | 8.967 | 8.536 | 8.580 | 16,954 | -0.38(-4.25%) |
Dec 11, 2012 | 8.916 | 8.980 | 8.530 | 8.961 | 66,333 | +0.11(+1.29%) |
Dec 10, 2012 | 8.891 | 9.037 | 8.682 | 8.847 | 35,405 | -0.16(-1.83%) |
Dec 07, 2012 | 8.897 | 9.316 | 8.897 | 9.012 | 32,667 | +0.10(+1.14%) |
Dec 06, 2012 | 8.885 | 9.069 | 8.859 | 8.910 | 24,485 | +0.01(+0.07%) |
Dec 05, 2012 | 8.821 | 8.993 | 8.720 | 8.904 | 30,551 | +0.10(+1.15%) |
Dec 04, 2012 | 8.745 | 8.815 | 8.720 | 8.802 | 19,564 | +0.03(+0.36%) |
Nov 30, 2012 | 8.777 | 8.834 | 8.492 | 8.771 | 40,804 | +0.03(+0.36%) |
Nov 29, 2012 | 8.625 | 8.783 | 8.555 | 8.739 | 19,573 | +0.14(+1.62%) |
Nov 28, 2012 | 8.568 | 8.637 | 8.415 | 8.599 | 29,283 | -0.13(-1.52%) |
Nov 27, 2012 | 8.752 | 8.777 | 8.688 | 8.733 | 49,745 | -0.02(-0.22%) |
Nov 26, 2012 | 8.390 | 8.752 | 8.390 | 8.752 | 35,378 | +0.15(+1.69%) |
Nov 23, 2012 | 8.492 | 8.606 | 8.301 | 8.606 | 34,422 | +0.14(+1.65%) |
Nov 21, 2012 | 8.206 | 8.479 | 8.206 | 8.466 | 5,457 | +0.17(+2.06%) |
Nov 20, 2012 | 8.574 | 8.574 | 8.162 | 8.295 | 61,037 | -0.34(-3.89%) |
Nov 19, 2012 | 8.403 | 8.650 | 8.403 | 8.631 | 14,694 | +0.26(+3.11%) |
Nov 16, 2012 | 8.339 | 8.498 | 8.187 | 8.371 | 52,613 | -0.02(-0.23%) |
Nov 15, 2012 | 8.060 | 8.473 | 8.060 | 8.390 | 29,807 | +0.30(+3.76%) |
Nov 14, 2012 | 8.181 | 8.219 | 8.060 | 8.086 | 29,334 | -0.06(-0.70%) |
Nov 13, 2012 | 8.054 | 8.244 | 8.054 | 8.143 | 11,629 | -0.04(-0.54%) |
Nov 12, 2012 | 8.523 | 8.523 | 8.181 | 8.187 | 41,849 | -0.22(-2.57%) |
Nov 09, 2012 | 8.270 | 8.422 | 8.111 | 8.403 | 114,388 | +0.20(+2.47%) |
Nov 08, 2012 | 7.889 | 8.872 | 7.889 | 8.200 | 41,219 | +0.43(+5.55%) |
Nov 07, 2012 | 8.035 | 8.035 | 7.769 | 7.769 | 22,992 | -0.36(-4.37%) |
Nov 06, 2012 | 8.093 | 8.244 | 7.984 | 8.124 | 44,924 | +0.03(+0.31%) |
Nov 05, 2012 | 8.035 | 8.174 | 7.933 | 8.098 | 31,888 | +0.04(+0.47%) |
Nov 02, 2012 | 8.257 | 8.339 | 7.972 | 8.060 | 112,310 | -0.14(-1.70%) |