Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.844 | 8.903 | 8.792 | 8.844 | 34,436,424 | +0.00(+0.00%) |
Jan 30, 2013 | 9.028 | 9.028 | 8.770 | 8.844 | 29,880,258 | -0.17(-1.88%) |
Jan 29, 2013 | 9.028 | 9.153 | 8.962 | 9.013 | 33,051,838 | +0.06(+0.66%) |
Jan 28, 2013 | 8.896 | 8.962 | 8.748 | 8.954 | 43,692,764 | -0.07(-0.74%) |
Jan 25, 2013 | 8.969 | 9.058 | 8.903 | 9.021 | 22,024,822 | +0.06(+0.66%) |
Jan 24, 2013 | 9.013 | 9.036 | 8.896 | 8.962 | 21,645,274 | -0.05(-0.57%) |
Jan 23, 2013 | 9.072 | 9.094 | 8.984 | 9.013 | 16,132,752 | -0.06(-0.65%) |
Jan 22, 2013 | 8.910 | 9.072 | 8.837 | 9.072 | 19,560,434 | +0.15(+1.74%) |
Jan 18, 2013 | 9.131 | 9.131 | 8.837 | 8.918 | 26,419,954 | -0.15(-1.63%) |
Jan 17, 2013 | 9.176 | 9.205 | 9.050 | 9.065 | 22,287,502 | -0.16(-1.76%) |
Jan 16, 2013 | 9.301 | 9.323 | 9.161 | 9.227 | 12,813,107 | -0.07(-0.79%) |
Jan 15, 2013 | 9.146 | 9.308 | 9.113 | 9.301 | 14,087,441 | +0.09(+0.96%) |
Jan 14, 2013 | 9.153 | 9.249 | 9.109 | 9.212 | 13,440,980 | +0.04(+0.40%) |
Jan 11, 2013 | 9.153 | 9.198 | 8.940 | 9.176 | 33,147,250 | -0.14(-1.50%) |
Jan 10, 2013 | 9.198 | 9.352 | 9.190 | 9.316 | 24,810,336 | +0.18(+1.94%) |
Jan 09, 2013 | 9.220 | 9.308 | 9.043 | 9.139 | 33,182,664 | -0.06(-0.64%) |
Jan 08, 2013 | 9.286 | 9.323 | 9.161 | 9.198 | 27,621,802 | -0.11(-1.19%) |
Jan 07, 2013 | 9.367 | 9.419 | 9.301 | 9.308 | 25,294,622 | -0.07(-0.79%) |
Jan 04, 2013 | 9.441 | 9.544 | 9.323 | 9.382 | 30,708,580 | -0.03(-0.31%) |
Jan 03, 2013 | 9.478 | 9.581 | 9.404 | 9.411 | 14,464,444 | -0.07(-0.70%) |
Jan 02, 2013 | 9.529 | 9.537 | 9.397 | 9.478 | 19,054,350 | +0.19(+2.06%) |
Dec 31, 2012 | 9.168 | 9.316 | 9.109 | 9.286 | 16,752,720 | +0.10(+1.04%) |
Dec 28, 2012 | 9.198 | 9.323 | 9.176 | 9.190 | 14,608,819 | -0.08(-0.87%) |
Dec 27, 2012 | 9.301 | 9.308 | 9.146 | 9.271 | 13,976,443 | -0.01(-0.08%) |
Dec 26, 2012 | 9.382 | 9.441 | 9.242 | 9.279 | 10,470,026 | -0.11(-1.18%) |
Dec 24, 2012 | 9.301 | 9.397 | 9.242 | 9.389 | 6,861,310 | +0.10(+1.11%) |
Dec 21, 2012 | 9.286 | 9.389 | 9.235 | 9.286 | 36,216,664 | -0.14(-1.49%) |
Dec 20, 2012 | 9.426 | 9.485 | 9.389 | 9.426 | 24,680,500 | +0.01(+0.16%) |
Dec 19, 2012 | 9.544 | 9.647 | 9.411 | 9.411 | 17,090,010 | -0.16(-1.69%) |
Dec 18, 2012 | 9.293 | 9.596 | 9.286 | 9.574 | 18,308,024 | +0.25(+2.69%) |
Dec 17, 2012 | 9.279 | 9.382 | 9.242 | 9.323 | 15,354,118 | +0.02(+0.24%) |
Dec 14, 2012 | 9.411 | 9.419 | 9.227 | 9.301 | 15,659,756 | -0.09(-0.94%) |
Dec 13, 2012 | 9.404 | 9.504 | 9.352 | 9.389 | 15,345,248 | +0.01(+0.08%) |
Dec 12, 2012 | 9.308 | 9.470 | 9.279 | 9.382 | 17,458,684 | +0.10(+1.03%) |
Dec 11, 2012 | 9.338 | 9.360 | 9.242 | 9.286 | 13,502,234 | -0.02(-0.24%) |
Dec 10, 2012 | 9.212 | 9.360 | 9.183 | 9.308 | 13,820,487 | +0.07(+0.72%) |
Dec 07, 2012 | 9.227 | 9.257 | 9.117 | 9.242 | 12,933,740 | +0.04(+0.48%) |
Dec 06, 2012 | 9.087 | 9.364 | 9.021 | 9.198 | 14,284,698 | +0.07(+0.81%) |
Dec 05, 2012 | 8.984 | 9.190 | 8.984 | 9.124 | 16,818,882 | +0.12(+1.31%) |
Dec 04, 2012 | 9.006 | 9.124 | 8.918 | 9.006 | 25,858,036 | -0.01(-0.08%) |
Nov 30, 2012 | 9.094 | 9.139 | 8.995 | 9.013 | 18,131,804 | -0.07(-0.81%) |
Nov 29, 2012 | 9.021 | 9.146 | 8.991 | 9.087 | 17,456,476 | +0.08(+0.90%) |
Nov 28, 2012 | 8.977 | 9.050 | 8.888 | 9.006 | 28,160,662 | +0.07(+0.74%) |
Nov 27, 2012 | 8.910 | 9.087 | 8.844 | 8.940 | 57,248,392 | +0.57(+6.87%) |
Nov 26, 2012 | 8.299 | 8.372 | 8.173 | 8.365 | 14,417,977 | +0.04(+0.53%) |
Nov 23, 2012 | 8.276 | 8.328 | 8.225 | 8.321 | 4,821,766 | +0.13(+1.53%) |
Nov 21, 2012 | 8.240 | 8.269 | 8.114 | 8.195 | 18,949,442 | -0.04(-0.54%) |
Nov 20, 2012 | 8.203 | 8.350 | 8.184 | 8.240 | 17,694,944 | +0.10(+1.18%) |
Nov 19, 2012 | 8.122 | 8.151 | 8.070 | 8.144 | 11,445,695 | +0.11(+1.38%) |
Nov 16, 2012 | 8.026 | 8.070 | 7.893 | 8.033 | 24,418,248 | +0.01(+0.18%) |
Nov 15, 2012 | 8.070 | 8.122 | 7.982 | 8.018 | 24,215,036 | -0.04(-0.55%) |
Nov 14, 2012 | 8.210 | 8.247 | 8.041 | 8.063 | 19,211,096 | -0.10(-1.17%) |
Nov 13, 2012 | 8.224 | 8.272 | 8.137 | 8.159 | 13,893,610 | -0.08(-0.98%) |
Nov 12, 2012 | 8.305 | 8.334 | 8.202 | 8.239 | 12,820,570 | -0.05(-0.62%) |
Nov 09, 2012 | 8.385 | 8.385 | 8.261 | 8.290 | 15,627,706 | -0.04(-0.53%) |
Nov 08, 2012 | 8.451 | 8.480 | 8.319 | 8.334 | 23,390,894 | -0.08(-0.96%) |
Nov 07, 2012 | 8.648 | 8.678 | 8.407 | 8.414 | 21,187,920 | -0.29(-3.28%) |
Nov 06, 2012 | 8.691 | 8.751 | 8.641 | 8.699 | 16,428,588 | +0.04(+0.42%) |
Nov 05, 2012 | 8.539 | 8.707 | 8.509 | 8.663 | 11,493,329 | +0.11(+1.28%) |
Nov 02, 2012 | 8.685 | 8.685 | 8.517 | 8.553 | 18,524,516 | -0.03(-0.34%) |