Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.595 | 8.635 | 8.589 | 8.635 | 96,285 | +0.03(+0.40%) |
Jan 30, 2013 | 8.606 | 8.646 | 8.572 | 8.600 | 192,506 | -0.05(-0.59%) |
Jan 29, 2013 | 8.675 | 8.697 | 8.595 | 8.652 | 108,594 | +0.01(+0.07%) |
Jan 28, 2013 | 8.743 | 8.783 | 8.629 | 8.646 | 153,795 | -0.12(-1.37%) |
Jan 25, 2013 | 8.812 | 8.834 | 8.737 | 8.766 | 95,114 | -0.05(-0.52%) |
Jan 24, 2013 | 8.857 | 8.880 | 8.806 | 8.812 | 100,243 | -0.04(-0.45%) |
Jan 23, 2013 | 8.760 | 8.852 | 8.720 | 8.852 | 113,273 | +0.14(+1.64%) |
Jan 22, 2013 | 8.732 | 8.755 | 8.709 | 8.709 | 132,274 | -0.02(-0.26%) |
Jan 18, 2013 | 8.760 | 8.760 | 8.709 | 8.732 | 83,409 | +0.02(+0.20%) |
Jan 17, 2013 | 8.726 | 8.800 | 8.680 | 8.715 | 191,562 | +0.02(+0.26%) |
Jan 16, 2013 | 8.680 | 8.721 | 8.663 | 8.692 | 163,767 | -0.02(-0.20%) |
Jan 15, 2013 | 8.743 | 8.817 | 8.692 | 8.709 | 116,244 | -0.05(-0.52%) |
Jan 14, 2013 | 8.852 | 8.852 | 8.726 | 8.755 | 84,621 | -0.02(-0.26%) |
Jan 11, 2013 | 8.766 | 8.823 | 8.760 | 8.777 | 64,231 | -0.01(-0.12%) |
Jan 10, 2013 | 8.731 | 8.805 | 8.697 | 8.788 | 56,501 | +0.07(+0.78%) |
Jan 09, 2013 | 8.726 | 8.748 | 8.675 | 8.720 | 101,629 | -0.01(-0.07%) |
Jan 08, 2013 | 8.743 | 8.783 | 8.714 | 8.726 | 80,658 | -0.06(-0.65%) |
Jan 07, 2013 | 8.731 | 8.783 | 8.680 | 8.783 | 91,269 | +0.06(+0.65%) |
Jan 04, 2013 | 8.788 | 8.811 | 8.703 | 8.726 | 112,928 | -0.05(-0.52%) |
Jan 03, 2013 | 8.760 | 8.771 | 8.714 | 8.771 | 67,571 | +0.01(+0.13%) |
Jan 02, 2013 | 8.692 | 8.772 | 8.584 | 8.760 | 138,325 | +0.18(+2.05%) |
Dec 31, 2012 | 8.476 | 8.845 | 8.441 | 8.584 | 274,953 | +0.09(+1.00%) |
Dec 28, 2012 | 8.396 | 8.498 | 8.385 | 8.498 | 151,758 | +0.11(+1.36%) |
Dec 27, 2012 | 8.436 | 8.441 | 8.333 | 8.385 | 196,559 | -0.06(-0.67%) |
Dec 26, 2012 | 8.521 | 8.521 | 8.436 | 8.441 | 93,575 | -0.05(-0.60%) |
Dec 24, 2012 | 8.544 | 8.544 | 8.453 | 8.493 | 90,374 | -0.05(-0.53%) |
Dec 21, 2012 | 8.436 | 8.606 | 8.436 | 8.538 | 131,832 | +0.05(+0.54%) |
Dec 20, 2012 | 8.459 | 8.524 | 8.459 | 8.493 | 144,239 | +0.05(+0.61%) |
Dec 19, 2012 | 8.402 | 8.510 | 8.402 | 8.441 | 328,142 | +0.01(+0.07%) |
Dec 18, 2012 | 8.481 | 8.549 | 8.430 | 8.436 | 272,455 | -0.08(-0.93%) |
Dec 17, 2012 | 8.646 | 8.646 | 8.498 | 8.515 | 233,343 | -0.17(-1.96%) |
Dec 14, 2012 | 8.771 | 8.790 | 8.663 | 8.686 | 118,402 | -0.13(-1.42%) |
Dec 13, 2012 | 8.765 | 8.828 | 8.748 | 8.811 | 201,115 | +0.00(+0.00%) |
Dec 12, 2012 | 8.794 | 8.902 | 8.748 | 8.811 | 188,803 | +0.05(+0.59%) |
Dec 11, 2012 | 8.771 | 8.838 | 8.759 | 8.759 | 153,562 | +0.01(+0.13%) |
Dec 10, 2012 | 8.855 | 8.877 | 8.720 | 8.748 | 164,544 | -0.13(-1.47%) |
Dec 07, 2012 | 8.963 | 8.986 | 8.855 | 8.878 | 211,262 | -0.14(-1.57%) |
Dec 06, 2012 | 9.053 | 9.070 | 8.946 | 9.020 | 169,112 | -0.02(-0.19%) |
Dec 05, 2012 | 9.110 | 9.127 | 9.025 | 9.036 | 95,972 | -0.04(-0.44%) |
Dec 04, 2012 | 9.121 | 9.133 | 9.042 | 9.076 | 134,090 | -0.05(-0.56%) |
Nov 30, 2012 | 9.155 | 9.189 | 9.070 | 9.127 | 93,672 | -0.07(-0.74%) |
Nov 29, 2012 | 9.223 | 9.223 | 9.110 | 9.195 | 218,587 | +0.02(+0.19%) |
Nov 28, 2012 | 9.167 | 9.201 | 9.121 | 9.178 | 200,610 | +0.05(+0.56%) |
Nov 27, 2012 | 9.138 | 9.155 | 9.082 | 9.127 | 247,390 | +0.02(+0.25%) |
Nov 26, 2012 | 9.053 | 9.118 | 9.048 | 9.104 | 171,954 | +0.05(+0.56%) |
Nov 23, 2012 | 9.110 | 9.121 | 9.053 | 9.053 | 174,126 | -0.01(-0.12%) |
Nov 21, 2012 | 9.025 | 9.110 | 8.993 | 9.065 | 285,839 | +0.06(+0.69%) |
Nov 20, 2012 | 8.986 | 9.036 | 8.952 | 9.003 | 193,345 | +0.05(+0.57%) |
Nov 19, 2012 | 8.889 | 8.980 | 8.852 | 8.952 | 219,105 | +0.07(+0.76%) |
Nov 16, 2012 | 8.855 | 8.889 | 8.838 | 8.884 | 152,251 | +0.02(+0.26%) |
Nov 15, 2012 | 8.827 | 8.906 | 8.725 | 8.861 | 241,565 | +0.01(+0.13%) |
Nov 14, 2012 | 8.867 | 8.901 | 8.771 | 8.850 | 150,777 | +0.00(+0.00%) |
Nov 13, 2012 | 8.855 | 8.889 | 8.793 | 8.850 | 178,841 | +0.01(+0.07%) |
Nov 12, 2012 | 8.798 | 8.849 | 8.793 | 8.844 | 187,772 | +0.07(+0.77%) |
Nov 09, 2012 | 8.765 | 8.804 | 8.742 | 8.776 | 208,909 | +0.01(+0.13%) |
Nov 08, 2012 | 8.737 | 8.787 | 8.708 | 8.765 | 225,577 | +0.03(+0.39%) |
Nov 07, 2012 | 8.624 | 8.782 | 8.590 | 8.731 | 218,121 | +0.09(+1.04%) |
Nov 06, 2012 | 8.573 | 8.646 | 8.556 | 8.641 | 108,608 | +0.06(+0.66%) |
Nov 05, 2012 | 8.579 | 8.590 | 8.449 | 8.584 | 181,182 | -0.01(-0.13%) |
Nov 02, 2012 | 8.624 | 8.624 | 8.477 | 8.596 | 270,809 | -0.03(-0.33%) |