Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.820 | 9.074 | 8.730 | 9.060 | 398,668 | +0.22(+2.49%) |
Jan 30, 2013 | 8.810 | 8.850 | 8.780 | 8.840 | 203,550 | +0.07(+0.80%) |
Jan 29, 2013 | 8.630 | 8.880 | 8.560 | 8.770 | 253,490 | +0.11(+1.27%) |
Jan 28, 2013 | 8.850 | 8.850 | 8.650 | 8.660 | 137,788 | -0.16(-1.81%) |
Jan 25, 2013 | 8.690 | 8.830 | 8.640 | 8.820 | 307,135 | +0.17(+1.97%) |
Jan 24, 2013 | 8.740 | 8.770 | 8.560 | 8.650 | 270,494 | -0.09(-1.03%) |
Jan 23, 2013 | 8.870 | 8.910 | 8.700 | 8.740 | 292,972 | -0.16(-1.80%) |
Jan 22, 2013 | 8.780 | 8.910 | 8.700 | 8.900 | 313,021 | +0.12(+1.37%) |
Jan 18, 2013 | 8.590 | 8.780 | 8.470 | 8.780 | 503,204 | +0.14(+1.62%) |
Jan 17, 2013 | 8.680 | 8.810 | 8.520 | 8.640 | 509,341 | -0.11(-1.26%) |
Jan 16, 2013 | 8.690 | 8.853 | 8.630 | 8.750 | 275,783 | +0.02(+0.23%) |
Jan 15, 2013 | 8.610 | 8.740 | 8.581 | 8.730 | 536,111 | +0.12(+1.39%) |
Jan 14, 2013 | 8.580 | 8.620 | 8.500 | 8.610 | 144,890 | +0.01(+0.12%) |
Jan 11, 2013 | 8.560 | 8.600 | 8.510 | 8.600 | 241,643 | +0.07(+0.82%) |
Jan 10, 2013 | 8.550 | 8.550 | 8.490 | 8.530 | 131,875 | +0.03(+0.35%) |
Jan 09, 2013 | 8.500 | 8.510 | 8.435 | 8.500 | 70,823 | +0.04(+0.47%) |
Jan 08, 2013 | 8.410 | 8.490 | 8.390 | 8.460 | 64,173 | +0.05(+0.59%) |
Jan 07, 2013 | 8.580 | 8.580 | 8.380 | 8.410 | 248,693 | -0.18(-2.10%) |
Jan 04, 2013 | 8.390 | 8.610 | 8.360 | 8.590 | 260,507 | +0.22(+2.63%) |
Jan 03, 2013 | 8.360 | 8.420 | 8.250 | 8.370 | 281,453 | -0.02(-0.24%) |
Jan 02, 2013 | 8.135 | 8.400 | 8.030 | 8.390 | 675,910 | +0.36(+4.48%) |
Dec 31, 2012 | 7.870 | 8.110 | 7.420 | 8.030 | 855,207 | +0.13(+1.65%) |
Dec 28, 2012 | 7.940 | 7.950 | 7.850 | 7.900 | 130,840 | -0.08(-1.00%) |
Dec 27, 2012 | 7.970 | 8.030 | 7.830 | 7.980 | 392,121 | +0.04(+0.50%) |
Dec 26, 2012 | 8.060 | 8.080 | 7.910 | 7.940 | 153,890 | -0.11(-1.37%) |
Dec 24, 2012 | 8.020 | 8.090 | 7.930 | 8.050 | 134,433 | +0.01(+0.12%) |
Dec 21, 2012 | 8.040 | 8.080 | 7.990 | 8.040 | 338,312 | -0.05(-0.62%) |
Dec 20, 2012 | 8.080 | 8.150 | 8.080 | 8.090 | 89,117 | -0.01(-0.12%) |
Dec 19, 2012 | 8.170 | 8.170 | 8.080 | 8.100 | 133,871 | -0.08(-0.98%) |
Dec 18, 2012 | 8.240 | 8.240 | 8.120 | 8.180 | 329,291 | +0.05(+0.62%) |
Dec 17, 2012 | 8.120 | 8.180 | 8.060 | 8.130 | 258,879 | +0.03(+0.37%) |
Dec 14, 2012 | 8.140 | 8.220 | 8.040 | 8.100 | 156,461 | -0.08(-0.98%) |
Dec 13, 2012 | 8.310 | 8.430 | 8.120 | 8.180 | 206,139 | -0.17(-2.04%) |
Dec 12, 2012 | 8.500 | 8.610 | 8.330 | 8.350 | 284,643 | -0.15(-1.76%) |
Dec 11, 2012 | 8.310 | 8.510 | 8.250 | 8.500 | 495,437 | +0.21(+2.53%) |
Dec 10, 2012 | 8.310 | 8.320 | 8.270 | 8.290 | 231,245 | +0.00(+0.00%) |
Dec 07, 2012 | 8.320 | 8.330 | 8.240 | 8.290 | 250,518 | -0.03(-0.36%) |
Dec 06, 2012 | 8.280 | 8.330 | 8.220 | 8.320 | 188,092 | +0.01(+0.12%) |
Dec 05, 2012 | 8.320 | 8.340 | 8.200 | 8.310 | 519,238 | +0.04(+0.48%) |
Dec 04, 2012 | 8.450 | 8.485 | 8.180 | 8.270 | 899,595 | -0.33(-3.84%) |
Nov 30, 2012 | 8.530 | 8.620 | 8.530 | 8.600 | 743,063 | +0.03(+0.35%) |
Nov 29, 2012 | 8.600 | 8.610 | 8.475 | 8.570 | 322,569 | -0.03(-0.35%) |
Nov 28, 2012 | 8.590 | 8.640 | 8.550 | 8.600 | 182,290 | +0.01(+0.12%) |
Nov 27, 2012 | 8.500 | 8.680 | 8.460 | 8.590 | 687,797 | +0.08(+0.94%) |
Nov 26, 2012 | 8.660 | 8.700 | 8.485 | 8.510 | 751,422 | -0.20(-2.30%) |
Nov 23, 2012 | 8.590 | 8.710 | 8.560 | 8.710 | 71,739 | +0.12(+1.40%) |
Nov 21, 2012 | 8.710 | 8.710 | 8.510 | 8.590 | 193,349 | -0.12(-1.38%) |
Nov 20, 2012 | 8.600 | 8.750 | 8.550 | 8.710 | 313,601 | +0.07(+0.81%) |
Nov 19, 2012 | 8.370 | 8.670 | 8.330 | 8.640 | 474,103 | +0.33(+3.97%) |
Nov 16, 2012 | 8.240 | 8.360 | 8.200 | 8.310 | 267,241 | +0.06(+0.73%) |
Nov 15, 2012 | 8.230 | 8.290 | 8.130 | 8.250 | 412,604 | +0.02(+0.24%) |
Nov 14, 2012 | 8.030 | 8.310 | 8.030 | 8.230 | 205,167 | +0.21(+2.62%) |
Nov 13, 2012 | 8.000 | 8.060 | 7.980 | 8.020 | 469,154 | -0.03(-0.37%) |
Nov 12, 2012 | 8.070 | 8.120 | 8.040 | 8.050 | 121,021 | +0.00(+0.00%) |
Nov 09, 2012 | 7.990 | 8.070 | 7.990 | 8.050 | 194,083 | +0.02(+0.25%) |
Nov 08, 2012 | 7.970 | 8.090 | 7.970 | 8.030 | 152,551 | +0.02(+0.25%) |
Nov 07, 2012 | 7.980 | 8.090 | 7.975 | 8.010 | 297,752 | -0.05(-0.62%) |
Nov 06, 2012 | 7.890 | 8.100 | 7.820 | 8.060 | 377,818 | +0.16(+2.03%) |
Nov 05, 2012 | 7.930 | 8.055 | 7.900 | 7.900 | 471,960 | -0.06(-0.75%) |
Nov 02, 2012 | 8.090 | 8.170 | 7.920 | 7.960 | 675,749 | -0.15(-1.85%) |