Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.366 | 8.570 | 8.348 | 8.486 | 7,524,079 | +0.07(+0.78%) |
Jan 30, 2013 | 8.416 | 8.492 | 8.305 | 8.420 | 6,463,327 | +0.06(+0.69%) |
Jan 29, 2013 | 8.399 | 8.420 | 8.233 | 8.362 | 5,248,031 | -0.01(-0.07%) |
Jan 28, 2013 | 8.323 | 8.496 | 8.290 | 8.368 | 6,842,989 | +0.08(+0.94%) |
Jan 25, 2013 | 8.171 | 8.385 | 8.109 | 8.290 | 9,603,242 | +0.18(+2.21%) |
Jan 24, 2013 | 8.319 | 8.383 | 7.858 | 8.111 | 24,637,910 | -0.18(-2.16%) |
Jan 23, 2013 | 8.506 | 8.506 | 8.138 | 8.290 | 15,737,531 | -0.20(-2.33%) |
Jan 22, 2013 | 8.564 | 8.667 | 8.414 | 8.488 | 6,073,136 | -0.09(-1.08%) |
Jan 18, 2013 | 8.617 | 8.626 | 8.531 | 8.580 | 3,374,969 | -0.02(-0.29%) |
Jan 17, 2013 | 8.774 | 8.774 | 8.580 | 8.605 | 7,568,952 | -0.11(-1.30%) |
Jan 16, 2013 | 8.794 | 8.842 | 8.652 | 8.718 | 8,416,768 | -0.07(-0.80%) |
Jan 15, 2013 | 8.907 | 8.922 | 8.699 | 8.788 | 9,385,577 | -0.15(-1.73%) |
Jan 14, 2013 | 8.942 | 8.947 | 8.817 | 8.942 | 4,175,977 | +0.02(+0.18%) |
Jan 11, 2013 | 8.912 | 8.994 | 8.813 | 8.926 | 6,807,586 | +0.05(+0.51%) |
Jan 10, 2013 | 9.387 | 9.407 | 8.800 | 8.881 | 12,337,347 | -0.48(-5.08%) |
Jan 09, 2013 | 9.395 | 9.488 | 9.292 | 9.356 | 4,164,821 | +0.00(+0.05%) |
Jan 08, 2013 | 9.518 | 9.636 | 9.323 | 9.352 | 5,205,875 | -0.12(-1.24%) |
Jan 07, 2013 | 9.557 | 9.644 | 9.321 | 9.469 | 7,783,127 | -0.19(-1.94%) |
Jan 04, 2013 | 9.619 | 9.669 | 9.562 | 9.656 | 2,547,851 | +0.09(+0.97%) |
Jan 03, 2013 | 9.638 | 9.669 | 9.525 | 9.564 | 4,999,526 | -0.10(-1.09%) |
Jan 02, 2013 | 9.712 | 9.749 | 9.582 | 9.669 | 7,828,209 | -0.03(-0.34%) |
Dec 31, 2012 | 9.459 | 9.885 | 9.401 | 9.701 | 6,845,823 | +0.19(+2.01%) |
Dec 28, 2012 | 9.508 | 9.660 | 9.469 | 9.510 | 2,869,355 | -0.03(-0.37%) |
Dec 27, 2012 | 9.463 | 9.605 | 9.422 | 9.545 | 3,438,406 | +0.10(+1.09%) |
Dec 26, 2012 | 9.557 | 9.584 | 9.428 | 9.442 | 3,006,511 | -0.13(-1.31%) |
Dec 24, 2012 | 9.533 | 9.605 | 9.434 | 9.568 | 1,449,217 | +0.01(+0.13%) |
Dec 21, 2012 | 9.352 | 9.647 | 9.352 | 9.555 | 6,534,153 | -0.02(-0.19%) |
Dec 20, 2012 | 9.730 | 9.730 | 9.541 | 9.574 | 7,135,983 | -0.15(-1.57%) |
Dec 19, 2012 | 9.568 | 9.870 | 9.536 | 9.726 | 7,048,220 | +0.12(+1.24%) |
Dec 18, 2012 | 9.492 | 9.664 | 9.438 | 9.607 | 6,684,478 | +0.15(+1.57%) |
Dec 17, 2012 | 9.304 | 9.479 | 9.259 | 9.459 | 5,291,479 | +0.17(+1.84%) |
Dec 14, 2012 | 9.267 | 9.401 | 9.235 | 9.288 | 3,010,468 | -0.00(-0.02%) |
Dec 13, 2012 | 9.364 | 9.364 | 9.226 | 9.290 | 4,648,438 | -0.02(-0.22%) |
Dec 12, 2012 | 9.272 | 9.385 | 9.228 | 9.311 | 6,681,999 | +0.13(+1.39%) |
Dec 11, 2012 | 9.010 | 9.216 | 8.973 | 9.183 | 6,094,097 | +0.24(+2.67%) |
Dec 10, 2012 | 9.177 | 9.232 | 8.936 | 8.944 | 8,991,793 | -0.29(-3.18%) |
Dec 07, 2012 | 9.272 | 9.318 | 9.121 | 9.239 | 4,275,051 | -0.01(-0.13%) |
Dec 06, 2012 | 9.049 | 9.292 | 9.021 | 9.251 | 7,042,022 | +0.23(+2.55%) |
Dec 05, 2012 | 8.918 | 9.072 | 8.918 | 9.021 | 7,848,441 | +0.07(+0.81%) |
Dec 04, 2012 | 9.247 | 9.247 | 8.681 | 8.949 | 18,272,204 | -0.75(-7.74%) |
Nov 30, 2012 | 9.442 | 9.724 | 9.440 | 9.699 | 13,292,744 | +0.26(+2.75%) |
Nov 29, 2012 | 9.296 | 9.498 | 9.270 | 9.440 | 19,183,598 | +0.36(+3.94%) |
Nov 28, 2012 | 8.870 | 9.091 | 8.691 | 9.082 | 7,779,627 | +0.17(+1.96%) |
Nov 27, 2012 | 8.776 | 8.928 | 8.726 | 8.907 | 5,612,969 | +0.08(+0.93%) |
Nov 26, 2012 | 8.805 | 8.827 | 8.726 | 8.825 | 2,388,543 | +0.01(+0.12%) |
Nov 23, 2012 | 8.733 | 8.840 | 8.687 | 8.815 | 1,757,790 | +0.09(+1.06%) |
Nov 21, 2012 | 8.784 | 8.788 | 8.642 | 8.722 | 5,833,823 | +0.01(+0.07%) |
Nov 20, 2012 | 8.866 | 8.866 | 8.621 | 8.716 | 4,948,295 | -0.16(-1.81%) |
Nov 19, 2012 | 8.916 | 9.045 | 8.823 | 8.877 | 3,463,664 | +0.08(+0.86%) |
Nov 16, 2012 | 8.743 | 8.862 | 8.659 | 8.801 | 4,035,792 | +0.12(+1.38%) |
Nov 15, 2012 | 8.811 | 8.858 | 8.608 | 8.681 | 5,213,323 | -0.16(-1.86%) |
Nov 14, 2012 | 9.014 | 9.060 | 8.835 | 8.846 | 5,029,305 | -0.14(-1.51%) |
Nov 13, 2012 | 8.936 | 9.134 | 8.903 | 8.981 | 3,898,306 | -0.03(-0.39%) |
Nov 12, 2012 | 9.014 | 9.125 | 8.943 | 9.016 | 3,971,941 | -0.00(-0.05%) |
Nov 09, 2012 | 8.767 | 9.223 | 8.767 | 9.021 | 7,782,675 | +0.23(+2.58%) |
Nov 08, 2012 | 9.035 | 9.104 | 8.763 | 8.793 | 7,106,707 | -0.26(-2.85%) |
Nov 07, 2012 | 9.422 | 9.448 | 8.941 | 9.051 | 14,416,168 | -0.49(-5.15%) |
Nov 06, 2012 | 9.280 | 9.614 | 9.207 | 9.542 | 6,514,471 | +0.16(+1.70%) |
Nov 05, 2012 | 9.616 | 9.745 | 9.291 | 9.383 | 11,345,846 | -0.28(-2.86%) |
Nov 02, 2012 | 10.01 | 10.01 | 9.655 | 9.659 | 4,672,132 | -0.33(-3.26%) |