Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.737 | 8.879 | 8.718 | 8.817 | 14,298,348 | +0.05(+0.57%) |
Jan 30, 2013 | 8.706 | 8.774 | 8.656 | 8.768 | 15,283,858 | +0.06(+0.64%) |
Jan 29, 2013 | 8.644 | 8.792 | 8.631 | 8.712 | 17,615,674 | +0.02(+0.29%) |
Jan 28, 2013 | 8.582 | 8.737 | 8.470 | 8.687 | 26,916,174 | +0.30(+3.62%) |
Jan 25, 2013 | 8.377 | 8.427 | 8.359 | 8.383 | 11,099,691 | +0.03(+0.37%) |
Jan 24, 2013 | 8.520 | 8.520 | 8.284 | 8.352 | 14,557,738 | -0.07(-0.81%) |
Jan 23, 2013 | 8.557 | 8.656 | 8.421 | 8.421 | 13,287,084 | -0.12(-1.45%) |
Jan 22, 2013 | 8.340 | 8.588 | 8.309 | 8.544 | 18,518,424 | +0.24(+2.83%) |
Jan 18, 2013 | 8.334 | 8.377 | 8.278 | 8.309 | 27,668,220 | -0.01(-0.15%) |
Jan 17, 2013 | 8.414 | 8.414 | 8.204 | 8.321 | 15,129,643 | -0.06(-0.74%) |
Jan 16, 2013 | 8.483 | 8.529 | 8.359 | 8.383 | 13,303,630 | -0.10(-1.17%) |
Jan 15, 2013 | 8.544 | 8.594 | 8.459 | 8.483 | 17,540,728 | -0.07(-0.80%) |
Jan 14, 2013 | 8.569 | 8.606 | 8.464 | 8.551 | 10,541,143 | +0.00(+0.00%) |
Jan 11, 2013 | 8.594 | 8.656 | 8.464 | 8.551 | 12,729,066 | -0.03(-0.36%) |
Jan 10, 2013 | 8.340 | 8.588 | 8.290 | 8.582 | 22,205,048 | +0.30(+3.67%) |
Jan 09, 2013 | 8.297 | 8.321 | 8.197 | 8.278 | 18,544,290 | -0.19(-2.27%) |
Jan 08, 2013 | 8.452 | 8.513 | 8.383 | 8.470 | 12,404,720 | +0.00(+0.00%) |
Jan 07, 2013 | 8.792 | 8.792 | 8.458 | 8.470 | 17,488,308 | -0.22(-2.50%) |
Jan 04, 2013 | 8.408 | 8.699 | 8.390 | 8.687 | 15,741,285 | +0.30(+3.62%) |
Jan 03, 2013 | 8.520 | 8.535 | 8.334 | 8.383 | 16,347,518 | -0.14(-1.67%) |
Jan 02, 2013 | 8.544 | 8.551 | 8.433 | 8.526 | 10,758,985 | +0.09(+1.10%) |
Dec 31, 2012 | 8.290 | 8.439 | 8.179 | 8.433 | 10,015,834 | +0.14(+1.72%) |
Dec 28, 2012 | 8.427 | 8.448 | 8.284 | 8.290 | 8,371,064 | -0.20(-2.34%) |
Dec 27, 2012 | 8.390 | 8.501 | 8.300 | 8.489 | 11,530,640 | +0.17(+2.09%) |
Dec 26, 2012 | 8.340 | 8.414 | 8.315 | 8.315 | 6,939,603 | -0.01(-0.15%) |
Dec 24, 2012 | 8.445 | 8.675 | 8.284 | 8.328 | 3,343,761 | -0.09(-1.10%) |
Dec 21, 2012 | 8.377 | 8.479 | 8.346 | 8.421 | 21,381,464 | -0.10(-1.16%) |
Dec 20, 2012 | 8.526 | 8.532 | 8.377 | 8.520 | 16,957,148 | +0.03(+0.36%) |
Dec 19, 2012 | 8.321 | 8.532 | 8.259 | 8.489 | 18,236,640 | +0.18(+2.16%) |
Dec 18, 2012 | 8.191 | 8.315 | 8.167 | 8.309 | 15,469,723 | +0.11(+1.36%) |
Dec 17, 2012 | 8.185 | 8.222 | 8.117 | 8.197 | 12,035,133 | +0.07(+0.92%) |
Dec 14, 2012 | 8.197 | 8.241 | 8.086 | 8.123 | 13,385,757 | -0.09(-1.06%) |
Dec 13, 2012 | 8.117 | 8.233 | 8.098 | 8.210 | 15,320,773 | +0.09(+1.11%) |
Dec 12, 2012 | 8.151 | 8.163 | 8.083 | 8.120 | 22,561,578 | +0.00(+0.00%) |
Dec 12, 2012 | 8.120 | 8.120 | 8.120 | 8.120 | 0 | +0.01(+0.08%) |
Dec 11, 2012 | 8.010 | 8.175 | 7.985 | 8.114 | 16,985,888 | +0.70(+9.44%) |
Dec 11, 2012 | 7.414 | 7.414 | 7.414 | 7.414 | 0 | -0.55(-6.86%) |
Dec 10, 2012 | 7.954 | 8.022 | 7.887 | 7.960 | 11,829,705 | +0.31(+4.01%) |
Dec 10, 2012 | 7.654 | 7.654 | 7.654 | 7.654 | 0 | -0.33(-4.08%) |
Dec 07, 2012 | 7.948 | 8.040 | 7.887 | 7.979 | 12,712,888 | +0.04(+0.54%) |
Dec 06, 2012 | 7.924 | 7.960 | 7.847 | 7.936 | 14,315,752 | +0.03(+0.39%) |
Dec 05, 2012 | 7.881 | 7.929 | 7.782 | 7.905 | 14,415,959 | +0.04(+0.55%) |
Dec 04, 2012 | 7.758 | 7.862 | 7.672 | 7.862 | 21,914,686 | +0.12(+1.59%) |
Nov 30, 2012 | 7.795 | 7.875 | 7.678 | 7.740 | 15,826,404 | -0.04(-0.47%) |
Nov 29, 2012 | 7.801 | 7.862 | 7.746 | 7.776 | 13,074,509 | -0.02(-0.24%) |
Nov 28, 2012 | 7.684 | 7.813 | 7.678 | 7.795 | 11,657,120 | +0.07(+0.87%) |
Nov 27, 2012 | 7.813 | 7.868 | 7.721 | 7.727 | 14,523,575 | -0.10(-1.22%) |
Nov 26, 2012 | 7.838 | 7.918 | 7.758 | 7.822 | 12,645,228 | -0.03(-0.43%) |
Nov 23, 2012 | 7.733 | 7.856 | 7.709 | 7.856 | 6,987,185 | +0.15(+1.91%) |
Nov 21, 2012 | 7.672 | 7.727 | 7.641 | 7.709 | 12,791,926 | +0.04(+0.56%) |
Nov 20, 2012 | 7.647 | 7.703 | 7.537 | 7.666 | 28,156,478 | -0.15(-1.96%) |
Nov 19, 2012 | 7.893 | 7.893 | 7.782 | 7.819 | 18,061,692 | +0.02(+0.24%) |
Nov 16, 2012 | 7.819 | 7.856 | 7.703 | 7.801 | 18,941,678 | +0.01(+0.16%) |
Nov 15, 2012 | 7.795 | 7.838 | 7.611 | 7.789 | 18,582,104 | +0.01(+0.16%) |
Nov 14, 2012 | 7.801 | 7.825 | 7.617 | 7.776 | 30,612,736 | +0.04(+0.56%) |
Nov 13, 2012 | 7.672 | 7.862 | 7.574 | 7.733 | 35,780,096 | +0.16(+2.11%) |
Nov 12, 2012 | 7.617 | 7.684 | 7.555 | 7.574 | 14,679,755 | -0.01(-0.08%) |
Nov 09, 2012 | 7.598 | 7.723 | 7.537 | 7.580 | 18,939,544 | -0.02(-0.32%) |
Nov 08, 2012 | 7.715 | 7.770 | 7.537 | 7.604 | 22,981,458 | -0.10(-1.27%) |
Nov 07, 2012 | 7.654 | 7.709 | 7.549 | 7.703 | 28,563,044 | +0.09(+1.13%) |
Nov 06, 2012 | 7.678 | 7.727 | 7.589 | 7.617 | 31,469,234 | +0.12(+1.55%) |
Nov 05, 2012 | 7.439 | 7.562 | 7.426 | 7.500 | 29,686,752 | +0.17(+2.26%) |
Nov 02, 2012 | 7.604 | 7.672 | 7.322 | 7.334 | 41,429,060 | -0.20(-2.61%) |