Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.346 | 8.381 | 8.217 | 8.269 | 124,163 | -0.07(-0.82%) |
Jan 30, 2013 | 8.441 | 8.484 | 8.277 | 8.338 | 114,634 | -0.13(-1.52%) |
Jan 29, 2013 | 8.381 | 8.510 | 8.346 | 8.467 | 114,045 | +0.05(+0.61%) |
Jan 28, 2013 | 8.406 | 8.484 | 8.295 | 8.415 | 74,188 | +0.04(+0.51%) |
Jan 25, 2013 | 8.527 | 8.553 | 8.338 | 8.372 | 81,168 | -0.09(-1.02%) |
Jan 24, 2013 | 8.424 | 8.501 | 8.406 | 8.458 | 98,987 | +0.07(+0.82%) |
Jan 23, 2013 | 8.596 | 8.596 | 8.355 | 8.389 | 136,468 | -0.19(-2.20%) |
Jan 22, 2013 | 8.415 | 8.587 | 8.363 | 8.578 | 125,437 | +0.18(+2.15%) |
Jan 18, 2013 | 8.406 | 8.424 | 8.303 | 8.398 | 115,926 | +0.02(+0.21%) |
Jan 17, 2013 | 8.424 | 8.441 | 8.286 | 8.381 | 58,724 | +0.03(+0.31%) |
Jan 16, 2013 | 8.424 | 8.432 | 8.260 | 8.355 | 83,463 | -0.12(-1.42%) |
Jan 15, 2013 | 8.475 | 8.510 | 8.389 | 8.475 | 47,858 | -0.08(-0.90%) |
Jan 14, 2013 | 8.544 | 8.583 | 8.441 | 8.553 | 104,973 | -0.03(-0.40%) |
Jan 11, 2013 | 8.630 | 8.656 | 8.535 | 8.587 | 80,453 | -0.01(-0.10%) |
Jan 10, 2013 | 8.630 | 8.664 | 8.519 | 8.596 | 58,106 | -0.02(-0.20%) |
Jan 09, 2013 | 8.776 | 8.793 | 8.530 | 8.613 | 122,398 | -0.15(-1.76%) |
Jan 08, 2013 | 8.724 | 8.810 | 8.630 | 8.767 | 118,808 | +0.06(+0.69%) |
Jan 07, 2013 | 8.681 | 8.742 | 8.598 | 8.707 | 81,173 | -0.05(-0.59%) |
Jan 04, 2013 | 8.965 | 9.085 | 8.656 | 8.759 | 115,320 | -0.14(-1.55%) |
Jan 03, 2013 | 8.810 | 8.982 | 8.785 | 8.896 | 78,434 | +0.09(+0.98%) |
Jan 02, 2013 | 8.922 | 9.042 | 8.621 | 8.810 | 283,510 | +0.19(+2.19%) |
Dec 31, 2012 | 8.389 | 8.673 | 8.381 | 8.621 | 124,037 | +0.27(+3.19%) |
Dec 28, 2012 | 8.406 | 8.449 | 8.329 | 8.355 | 123,473 | -0.09(-1.02%) |
Dec 27, 2012 | 8.346 | 8.553 | 8.277 | 8.441 | 105,978 | +0.10(+1.24%) |
Dec 26, 2012 | 8.312 | 8.415 | 8.243 | 8.338 | 126,307 | +0.01(+0.10%) |
Dec 24, 2012 | 8.613 | 8.664 | 8.295 | 8.329 | 71,672 | -0.28(-3.20%) |
Dec 21, 2012 | 8.449 | 8.724 | 8.183 | 8.604 | 485,688 | +0.15(+1.83%) |
Dec 20, 2012 | 8.183 | 8.467 | 8.037 | 8.449 | 629,601 | +0.25(+3.04%) |
Dec 19, 2012 | 8.063 | 8.295 | 8.063 | 8.200 | 209,660 | +0.16(+2.03%) |
Dec 18, 2012 | 7.994 | 8.131 | 7.942 | 8.037 | 87,047 | +0.09(+1.08%) |
Dec 17, 2012 | 7.607 | 8.216 | 7.607 | 7.951 | 204,595 | +0.35(+4.64%) |
Dec 14, 2012 | 7.607 | 7.908 | 7.538 | 7.598 | 131,023 | -0.05(-0.67%) |
Dec 13, 2012 | 7.736 | 7.805 | 7.444 | 7.650 | 98,217 | -0.10(-1.33%) |
Dec 12, 2012 | 7.650 | 7.848 | 7.521 | 7.753 | 106,181 | +0.10(+1.35%) |
Dec 11, 2012 | 7.573 | 7.888 | 7.360 | 7.650 | 197,898 | +0.17(+2.28%) |
Dec 10, 2012 | 7.556 | 7.582 | 7.377 | 7.479 | 100,100 | -0.06(-0.79%) |
Dec 07, 2012 | 7.821 | 7.821 | 7.479 | 7.539 | 83,963 | -0.28(-3.60%) |
Dec 06, 2012 | 7.514 | 7.931 | 7.249 | 7.821 | 127,365 | -0.26(-3.17%) |
Dec 05, 2012 | 8.204 | 8.204 | 8.000 | 8.076 | 88,224 | -0.09(-1.04%) |
Dec 04, 2012 | 8.008 | 8.230 | 8.008 | 8.162 | 59,994 | +0.46(+5.98%) |
Nov 30, 2012 | 7.872 | 7.957 | 7.650 | 7.701 | 226,076 | -0.18(-2.27%) |
Nov 29, 2012 | 8.025 | 8.051 | 7.855 | 7.880 | 55,341 | -0.06(-0.75%) |
Nov 28, 2012 | 7.829 | 8.025 | 7.727 | 7.940 | 57,659 | +0.08(+0.98%) |
Nov 27, 2012 | 7.880 | 8.102 | 7.821 | 7.863 | 55,054 | -0.05(-0.65%) |
Nov 26, 2012 | 7.812 | 7.949 | 7.761 | 7.914 | 53,751 | +0.09(+1.20%) |
Nov 23, 2012 | 7.599 | 7.821 | 7.556 | 7.821 | 25,994 | +0.24(+3.15%) |
Nov 21, 2012 | 7.573 | 7.641 | 7.428 | 7.582 | 158,165 | +0.02(+0.23%) |
Nov 20, 2012 | 7.616 | 7.659 | 7.460 | 7.565 | 51,729 | -0.09(-1.23%) |
Nov 19, 2012 | 7.607 | 7.659 | 7.412 | 7.659 | 73,666 | +0.16(+2.16%) |
Nov 16, 2012 | 7.147 | 7.573 | 7.147 | 7.497 | 143,029 | +0.01(+0.11%) |
Nov 15, 2012 | 7.548 | 7.565 | 7.437 | 7.488 | 90,866 | -0.08(-1.01%) |
Nov 14, 2012 | 7.633 | 7.693 | 7.471 | 7.565 | 121,441 | -0.07(-0.89%) |
Nov 13, 2012 | 7.650 | 7.676 | 7.556 | 7.633 | 97,476 | -0.04(-0.56%) |
Nov 12, 2012 | 7.727 | 7.735 | 7.590 | 7.676 | 50,489 | -0.04(-0.55%) |
Nov 09, 2012 | 7.616 | 7.897 | 7.497 | 7.718 | 59,631 | +0.03(+0.33%) |
Nov 08, 2012 | 7.897 | 7.897 | 7.548 | 7.693 | 239,689 | -0.20(-2.49%) |
Nov 07, 2012 | 8.051 | 8.051 | 7.684 | 7.889 | 148,680 | -0.24(-2.94%) |
Nov 06, 2012 | 8.238 | 8.460 | 8.094 | 8.128 | 111,641 | -0.10(-1.24%) |
Nov 05, 2012 | 7.659 | 8.349 | 7.377 | 8.230 | 162,419 | +0.00(+0.00%) |
Nov 02, 2012 | 8.520 | 8.528 | 8.221 | 8.230 | 114,451 | -0.28(-3.31%) |