Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.486 | 8.519 | 8.402 | 8.435 | 107,606 | -0.02(-0.20%) |
Jan 30, 2013 | 8.430 | 8.514 | 8.374 | 8.452 | 139,168 | +0.06(+0.73%) |
Jan 29, 2013 | 8.541 | 8.597 | 8.335 | 8.390 | 223,500 | -0.13(-1.57%) |
Jan 28, 2013 | 8.709 | 8.726 | 8.502 | 8.525 | 215,736 | -0.16(-1.87%) |
Jan 25, 2013 | 8.760 | 8.765 | 8.625 | 8.687 | 214,490 | -0.06(-0.70%) |
Jan 24, 2013 | 8.726 | 8.748 | 8.698 | 8.748 | 128,775 | +0.07(+0.77%) |
Jan 23, 2013 | 8.670 | 8.690 | 8.631 | 8.681 | 174,623 | +0.04(+0.45%) |
Jan 22, 2013 | 8.530 | 8.653 | 8.530 | 8.642 | 111,955 | +0.04(+0.46%) |
Jan 18, 2013 | 8.631 | 8.631 | 8.558 | 8.603 | 113,502 | +0.02(+0.20%) |
Jan 17, 2013 | 8.642 | 8.642 | 8.508 | 8.586 | 233,165 | -0.03(-0.32%) |
Jan 16, 2013 | 8.553 | 8.642 | 8.502 | 8.614 | 140,454 | +0.03(+0.29%) |
Jan 15, 2013 | 8.656 | 8.656 | 8.557 | 8.589 | 183,253 | +0.04(+0.52%) |
Jan 14, 2013 | 8.634 | 8.695 | 8.511 | 8.544 | 152,221 | -0.06(-0.71%) |
Jan 11, 2013 | 8.611 | 8.611 | 8.561 | 8.606 | 114,752 | +0.06(+0.72%) |
Jan 10, 2013 | 8.578 | 8.578 | 8.507 | 8.544 | 91,498 | -0.02(-0.26%) |
Jan 09, 2013 | 8.433 | 8.567 | 8.411 | 8.567 | 179,863 | +0.13(+1.59%) |
Jan 08, 2013 | 8.427 | 8.433 | 8.367 | 8.433 | 140,855 | +0.04(+0.46%) |
Jan 07, 2013 | 8.422 | 8.422 | 8.338 | 8.394 | 143,725 | +0.00(+0.00%) |
Jan 04, 2013 | 8.288 | 8.394 | 8.255 | 8.394 | 255,744 | +0.15(+1.82%) |
Jan 03, 2013 | 8.160 | 8.260 | 8.132 | 8.244 | 174,097 | +0.11(+1.30%) |
Jan 02, 2013 | 8.099 | 8.138 | 8.004 | 8.138 | 169,957 | +0.13(+1.67%) |
Dec 31, 2012 | 7.937 | 8.004 | 8.004 | 8.004 | 218,432 | +0.04(+0.56%) |
Dec 28, 2012 | 7.887 | 8.004 | 7.848 | 7.960 | 243,667 | +0.04(+0.49%) |
Dec 27, 2012 | 8.049 | 8.065 | 7.837 | 7.921 | 362,021 | -0.10(-1.25%) |
Dec 26, 2012 | 7.976 | 8.104 | 7.976 | 8.021 | 182,899 | +0.00(+0.00%) |
Dec 24, 2012 | 8.194 | 8.194 | 7.954 | 8.021 | 152,790 | -0.15(-1.84%) |
Dec 21, 2012 | 8.082 | 8.205 | 8.054 | 8.171 | 211,759 | +0.07(+0.89%) |
Dec 20, 2012 | 8.099 | 8.132 | 8.049 | 8.099 | 193,463 | +0.03(+0.35%) |
Dec 19, 2012 | 8.021 | 8.104 | 7.965 | 8.071 | 237,868 | +0.07(+0.91%) |
Dec 18, 2012 | 8.054 | 8.088 | 7.932 | 7.999 | 330,564 | -0.09(-1.10%) |
Dec 17, 2012 | 8.171 | 8.171 | 7.987 | 8.088 | 328,675 | -0.13(-1.63%) |
Dec 14, 2012 | 8.322 | 8.322 | 8.173 | 8.221 | 194,705 | -0.09(-1.14%) |
Dec 13, 2012 | 8.316 | 8.361 | 8.244 | 8.316 | 192,000 | -0.03(-0.33%) |
Dec 12, 2012 | 8.294 | 8.433 | 8.272 | 8.344 | 313,210 | -0.02(-0.23%) |
Dec 11, 2012 | 8.352 | 8.375 | 8.297 | 8.363 | 209,655 | +0.04(+0.53%) |
Dec 10, 2012 | 8.336 | 8.391 | 8.291 | 8.319 | 195,357 | +0.02(+0.20%) |
Dec 07, 2012 | 8.480 | 8.504 | 8.302 | 8.302 | 176,796 | -0.21(-2.41%) |
Dec 06, 2012 | 8.474 | 8.519 | 8.458 | 8.508 | 88,412 | +0.00(+0.00%) |
Dec 05, 2012 | 8.508 | 8.513 | 8.463 | 8.508 | 154,883 | +0.00(+0.00%) |
Dec 04, 2012 | 8.541 | 8.563 | 8.458 | 8.508 | 115,332 | -0.07(-0.78%) |
Nov 30, 2012 | 8.591 | 8.630 | 8.558 | 8.574 | 153,073 | +0.02(+0.19%) |
Nov 29, 2012 | 8.718 | 8.741 | 8.530 | 8.558 | 379,358 | -0.16(-1.84%) |
Nov 28, 2012 | 8.724 | 8.724 | 8.663 | 8.718 | 215,824 | -0.01(-0.06%) |
Nov 27, 2012 | 8.985 | 8.985 | 8.641 | 8.724 | 377,957 | -0.27(-2.96%) |
Nov 26, 2012 | 8.824 | 9.107 | 8.678 | 8.990 | 334,389 | +0.19(+2.16%) |
Nov 23, 2012 | 8.779 | 8.800 | 8.718 | 8.800 | 71,981 | +0.05(+0.56%) |
Nov 21, 2012 | 8.707 | 8.768 | 8.652 | 8.752 | 144,506 | +0.11(+1.22%) |
Nov 20, 2012 | 8.574 | 8.646 | 8.497 | 8.646 | 263,742 | +0.05(+0.55%) |
Nov 19, 2012 | 8.605 | 8.759 | 8.566 | 8.599 | 237,028 | +0.00(+0.00%) |
Nov 16, 2012 | 8.505 | 8.605 | 8.505 | 8.599 | 237,477 | +0.09(+1.10%) |
Nov 15, 2012 | 8.538 | 8.577 | 8.411 | 8.505 | 169,661 | +0.01(+0.13%) |
Nov 14, 2012 | 8.500 | 8.500 | 8.450 | 8.494 | 180,548 | -0.01(-0.13%) |
Nov 13, 2012 | 8.522 | 8.572 | 8.483 | 8.505 | 117,787 | +0.02(+0.26%) |
Nov 12, 2012 | 8.560 | 8.638 | 8.422 | 8.483 | 171,940 | -0.13(-1.54%) |
Nov 09, 2012 | 8.549 | 8.616 | 8.456 | 8.616 | 291,675 | +0.09(+1.10%) |
Nov 08, 2012 | 8.406 | 8.594 | 8.406 | 8.522 | 214,385 | +0.08(+0.98%) |
Nov 07, 2012 | 8.290 | 8.439 | 8.262 | 8.439 | 271,870 | +0.18(+2.14%) |
Nov 06, 2012 | 8.152 | 8.262 | 8.152 | 8.262 | 120,703 | +0.08(+1.01%) |
Nov 05, 2012 | 8.080 | 8.179 | 8.069 | 8.179 | 103,619 | +0.06(+0.79%) |
Nov 02, 2012 | 8.213 | 8.214 | 8.081 | 8.115 | 138,778 | -0.08(-0.99%) |