Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.182 | 9.260 | 8.921 | 8.991 | 1,340,796 | -0.23(-2.45%) |
Jan 30, 2013 | 9.217 | 9.338 | 9.104 | 9.217 | 1,474,177 | -0.03(-0.28%) |
Jan 29, 2013 | 9.303 | 9.356 | 9.105 | 9.243 | 1,694,941 | -0.09(-0.93%) |
Jan 28, 2013 | 9.486 | 9.555 | 9.147 | 9.329 | 3,040,747 | +0.22(+2.38%) |
Jan 25, 2013 | 8.695 | 9.191 | 8.539 | 9.112 | 2,074,889 | +0.50(+5.75%) |
Jan 24, 2013 | 8.252 | 8.730 | 8.252 | 8.617 | 2,340,612 | +0.36(+4.42%) |
Jan 23, 2013 | 8.322 | 8.391 | 8.252 | 8.252 | 397,975 | -0.10(-1.25%) |
Jan 22, 2013 | 8.461 | 8.478 | 8.296 | 8.357 | 385,105 | -0.09(-1.03%) |
Jan 18, 2013 | 8.296 | 8.470 | 8.252 | 8.443 | 641,592 | +0.11(+1.36%) |
Jan 17, 2013 | 8.261 | 8.374 | 8.226 | 8.331 | 882,811 | +0.11(+1.37%) |
Jan 16, 2013 | 8.122 | 8.226 | 8.096 | 8.218 | 797,955 | +0.06(+0.75%) |
Jan 15, 2013 | 8.122 | 8.261 | 8.105 | 8.157 | 458,532 | -0.08(-0.95%) |
Jan 14, 2013 | 8.244 | 8.313 | 8.122 | 8.235 | 477,218 | -0.03(-0.42%) |
Jan 11, 2013 | 8.383 | 8.383 | 8.087 | 8.270 | 930,845 | -0.17(-2.06%) |
Jan 10, 2013 | 8.313 | 8.470 | 8.061 | 8.443 | 1,051,660 | +0.22(+2.64%) |
Jan 09, 2013 | 8.226 | 8.287 | 8.166 | 8.226 | 505,474 | +0.02(+0.21%) |
Jan 08, 2013 | 8.287 | 8.331 | 8.079 | 8.209 | 581,705 | -0.10(-1.25%) |
Jan 07, 2013 | 8.348 | 8.439 | 8.183 | 8.313 | 763,851 | -0.09(-1.03%) |
Jan 04, 2013 | 8.504 | 8.582 | 8.391 | 8.400 | 1,072,205 | -0.06(-0.72%) |
Jan 03, 2013 | 8.478 | 8.548 | 8.348 | 8.461 | 1,366,175 | +0.01(+0.10%) |
Jan 02, 2013 | 8.226 | 8.478 | 7.792 | 8.452 | 2,513,216 | +0.66(+8.47%) |
Dec 31, 2012 | 7.888 | 7.966 | 7.601 | 7.792 | 1,406,579 | -0.13(-1.64%) |
Dec 28, 2012 | 7.888 | 8.053 | 7.888 | 7.922 | 640,133 | -0.06(-0.76%) |
Dec 27, 2012 | 7.974 | 8.113 | 7.792 | 7.983 | 732,615 | +0.00(+0.00%) |
Dec 26, 2012 | 7.992 | 8.079 | 7.953 | 7.983 | 429,285 | +0.01(+0.11%) |
Dec 24, 2012 | 7.905 | 7.992 | 7.835 | 7.974 | 159,229 | +0.02(+0.22%) |
Dec 21, 2012 | 7.809 | 7.983 | 7.740 | 7.957 | 1,206,023 | -0.11(-1.40%) |
Dec 20, 2012 | 7.835 | 8.079 | 7.701 | 8.070 | 1,382,197 | +0.19(+2.43%) |
Dec 19, 2012 | 8.096 | 8.157 | 7.837 | 7.879 | 1,167,923 | -0.21(-2.58%) |
Dec 18, 2012 | 7.844 | 8.174 | 7.775 | 8.087 | 3,239,361 | +0.30(+3.79%) |
Dec 17, 2012 | 7.453 | 7.809 | 7.418 | 7.792 | 1,305,803 | +0.43(+5.78%) |
Dec 14, 2012 | 7.271 | 7.471 | 7.271 | 7.366 | 687,768 | +0.18(+2.54%) |
Dec 13, 2012 | 7.340 | 7.384 | 7.097 | 7.184 | 640,238 | -0.17(-2.25%) |
Dec 12, 2012 | 7.418 | 7.462 | 7.253 | 7.349 | 811,824 | -0.03(-0.35%) |
Dec 11, 2012 | 7.592 | 7.592 | 7.271 | 7.375 | 911,677 | -0.17(-2.30%) |
Dec 10, 2012 | 7.453 | 7.549 | 7.401 | 7.549 | 471,870 | +0.10(+1.28%) |
Dec 07, 2012 | 7.418 | 7.479 | 7.306 | 7.453 | 804,207 | +0.11(+1.54%) |
Dec 06, 2012 | 7.384 | 7.471 | 7.253 | 7.340 | 1,184,368 | -0.11(-1.52%) |
Dec 05, 2012 | 7.740 | 7.801 | 7.392 | 7.453 | 945,454 | -0.24(-3.16%) |
Dec 04, 2012 | 7.375 | 7.696 | 7.297 | 7.696 | 1,316,463 | +0.67(+9.52%) |
Nov 30, 2012 | 7.114 | 7.149 | 6.961 | 7.028 | 783,711 | -0.10(-1.46%) |
Nov 29, 2012 | 7.036 | 7.184 | 7.001 | 7.132 | 803,914 | +0.18(+2.62%) |
Nov 28, 2012 | 6.767 | 6.975 | 6.680 | 6.949 | 604,839 | +0.14(+2.04%) |
Nov 27, 2012 | 6.984 | 7.053 | 6.793 | 6.810 | 784,915 | -0.21(-2.97%) |
Nov 26, 2012 | 7.062 | 7.088 | 6.862 | 7.019 | 724,604 | -0.10(-1.34%) |
Nov 23, 2012 | 7.097 | 7.193 | 7.054 | 7.114 | 302,665 | +0.10(+1.36%) |
Nov 21, 2012 | 6.550 | 7.253 | 6.506 | 7.019 | 2,838,226 | +0.59(+9.19%) |
Nov 20, 2012 | 6.315 | 6.446 | 6.237 | 6.428 | 644,925 | +0.12(+1.93%) |
Nov 19, 2012 | 6.385 | 6.428 | 6.228 | 6.307 | 652,328 | +0.06(+0.97%) |
Nov 16, 2012 | 6.194 | 6.259 | 6.029 | 6.246 | 721,142 | +0.03(+0.42%) |
Nov 15, 2012 | 6.263 | 6.341 | 6.168 | 6.220 | 552,379 | -0.05(-0.83%) |
Nov 14, 2012 | 6.498 | 6.498 | 6.254 | 6.272 | 515,283 | -0.18(-2.83%) |
Nov 13, 2012 | 6.341 | 6.558 | 6.254 | 6.454 | 774,524 | +0.02(+0.27%) |
Nov 12, 2012 | 6.402 | 6.689 | 6.385 | 6.437 | 693,816 | +0.06(+0.95%) |
Nov 09, 2012 | 6.280 | 6.532 | 6.246 | 6.376 | 731,354 | +0.03(+0.55%) |
Nov 08, 2012 | 6.385 | 6.498 | 6.272 | 6.341 | 758,389 | -0.04(-0.68%) |
Nov 07, 2012 | 6.393 | 6.463 | 6.211 | 6.385 | 1,301,021 | -0.26(-3.92%) |
Nov 06, 2012 | 6.663 | 6.741 | 6.558 | 6.645 | 630,202 | +0.02(+0.26%) |
Nov 05, 2012 | 6.402 | 6.767 | 6.402 | 6.628 | 1,308,124 | +0.23(+3.67%) |
Nov 02, 2012 | 6.810 | 6.915 | 6.324 | 6.393 | 2,212,380 | -0.37(-5.52%) |