Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.615 | 8.718 | 8.562 | 8.692 | 4,687,330 | +0.09(+1.10%) |
Jan 30, 2013 | 8.678 | 8.700 | 8.552 | 8.598 | 2,801,139 | -0.11(-1.22%) |
Jan 29, 2013 | 8.613 | 8.704 | 8.598 | 8.704 | 3,630,727 | +0.11(+1.26%) |
Jan 28, 2013 | 8.543 | 8.620 | 8.543 | 8.596 | 1,884,504 | +0.04(+0.45%) |
Jan 25, 2013 | 8.531 | 8.557 | 8.480 | 8.557 | 1,756,522 | +0.06(+0.74%) |
Jan 24, 2013 | 8.521 | 8.569 | 8.453 | 8.494 | 2,402,576 | +0.00(+0.00%) |
Jan 23, 2013 | 8.511 | 8.557 | 8.470 | 8.494 | 2,394,446 | -0.01(-0.11%) |
Jan 22, 2013 | 8.444 | 8.504 | 8.388 | 8.504 | 2,964,714 | +0.06(+0.71%) |
Jan 18, 2013 | 8.400 | 8.458 | 8.378 | 8.444 | 4,886,937 | +0.04(+0.52%) |
Jan 17, 2013 | 8.369 | 8.405 | 8.345 | 8.400 | 3,454,764 | +0.05(+0.55%) |
Jan 16, 2013 | 8.395 | 8.395 | 8.292 | 8.354 | 4,997,019 | -0.04(-0.49%) |
Jan 15, 2013 | 8.282 | 8.407 | 8.265 | 8.395 | 3,715,240 | +0.03(+0.32%) |
Jan 14, 2013 | 8.335 | 8.371 | 8.313 | 8.369 | 1,843,412 | +0.04(+0.46%) |
Jan 11, 2013 | 8.391 | 8.414 | 8.299 | 8.330 | 3,192,687 | -0.05(-0.58%) |
Jan 10, 2013 | 8.383 | 8.415 | 8.306 | 8.378 | 3,396,799 | +0.01(+0.17%) |
Jan 09, 2013 | 8.325 | 8.364 | 8.289 | 8.364 | 4,427,261 | +0.07(+0.90%) |
Jan 08, 2013 | 8.381 | 8.405 | 8.277 | 8.289 | 3,665,396 | +0.00(+0.00%) |
Jan 07, 2013 | 8.195 | 8.298 | 8.191 | 8.289 | 2,096,834 | +0.07(+0.88%) |
Jan 04, 2013 | 8.197 | 8.241 | 8.141 | 8.217 | 2,028,755 | +0.05(+0.56%) |
Jan 03, 2013 | 8.197 | 8.235 | 8.132 | 8.171 | 3,475,013 | -0.02(-0.27%) |
Jan 02, 2013 | 8.226 | 8.236 | 8.113 | 8.193 | 3,582,267 | +0.12(+1.43%) |
Dec 31, 2012 | 8.016 | 8.108 | 7.968 | 8.077 | 1,575,710 | +0.06(+0.72%) |
Dec 28, 2012 | 8.050 | 8.096 | 8.016 | 8.019 | 1,567,050 | -0.06(-0.72%) |
Dec 27, 2012 | 8.057 | 8.142 | 7.985 | 8.077 | 2,164,925 | +0.05(+0.60%) |
Dec 26, 2012 | 8.053 | 8.094 | 7.997 | 8.028 | 1,904,881 | -0.02(-0.27%) |
Dec 24, 2012 | 8.084 | 8.084 | 8.000 | 8.050 | 1,372,090 | -0.03(-0.42%) |
Dec 21, 2012 | 8.069 | 8.267 | 8.033 | 8.084 | 7,248,375 | -0.02(-0.27%) |
Dec 20, 2012 | 7.990 | 8.120 | 7.982 | 8.106 | 2,696,855 | +0.12(+1.54%) |
Dec 19, 2012 | 7.925 | 8.014 | 7.893 | 7.982 | 2,943,766 | +0.07(+0.95%) |
Dec 18, 2012 | 7.859 | 7.910 | 7.845 | 7.908 | 2,335,313 | +0.05(+0.65%) |
Dec 17, 2012 | 7.852 | 7.881 | 7.826 | 7.857 | 3,602,171 | +0.01(+0.15%) |
Dec 14, 2012 | 7.768 | 7.847 | 7.768 | 7.845 | 2,194,372 | +0.07(+0.93%) |
Dec 13, 2012 | 7.811 | 7.835 | 7.736 | 7.772 | 1,350,065 | -0.06(-0.71%) |
Dec 12, 2012 | 7.915 | 7.934 | 7.797 | 7.828 | 1,909,727 | -0.09(-1.16%) |
Dec 11, 2012 | 7.903 | 7.939 | 7.859 | 7.920 | 2,674,354 | +0.05(+0.58%) |
Dec 10, 2012 | 7.864 | 7.891 | 7.826 | 7.874 | 2,377,868 | -0.00(-0.03%) |
Dec 07, 2012 | 7.821 | 7.886 | 7.804 | 7.876 | 3,635,299 | +0.07(+0.87%) |
Dec 06, 2012 | 7.743 | 7.818 | 7.743 | 7.809 | 1,827,670 | +0.07(+0.84%) |
Dec 05, 2012 | 7.768 | 7.794 | 7.705 | 7.743 | 2,147,875 | -0.02(-0.31%) |
Dec 04, 2012 | 7.758 | 7.809 | 7.734 | 7.768 | 2,860,376 | -0.02(-0.22%) |
Nov 30, 2012 | 7.821 | 7.871 | 7.785 | 7.785 | 4,298,276 | -0.02(-0.28%) |
Nov 29, 2012 | 7.838 | 7.857 | 7.751 | 7.806 | 2,807,683 | +0.05(+0.59%) |
Nov 28, 2012 | 7.736 | 7.787 | 7.690 | 7.760 | 3,786,984 | +0.01(+0.12%) |
Nov 27, 2012 | 7.727 | 7.775 | 7.693 | 7.751 | 3,535,512 | -0.01(-0.09%) |
Nov 26, 2012 | 7.717 | 7.787 | 7.688 | 7.758 | 3,221,934 | +0.03(+0.44%) |
Nov 23, 2012 | 7.717 | 7.729 | 7.661 | 7.724 | 787,215 | +0.04(+0.57%) |
Nov 21, 2012 | 7.707 | 7.746 | 7.661 | 7.681 | 3,313,972 | +0.00(+0.06%) |
Nov 20, 2012 | 7.618 | 7.700 | 7.514 | 7.676 | 2,508,874 | +0.05(+0.63%) |
Nov 19, 2012 | 7.620 | 7.635 | 7.516 | 7.628 | 2,549,784 | +0.08(+1.12%) |
Nov 16, 2012 | 7.461 | 7.558 | 7.393 | 7.543 | 3,771,403 | +0.07(+0.87%) |
Nov 15, 2012 | 7.599 | 7.648 | 7.451 | 7.478 | 2,701,216 | -0.12(-1.53%) |
Nov 14, 2012 | 7.770 | 7.770 | 7.567 | 7.594 | 7,128,705 | -0.15(-1.93%) |
Nov 13, 2012 | 7.751 | 7.791 | 7.707 | 7.743 | 3,337,529 | -0.04(-0.53%) |
Nov 12, 2012 | 7.891 | 7.903 | 7.760 | 7.785 | 3,461,412 | -0.01(-0.15%) |
Nov 09, 2012 | 7.758 | 7.822 | 7.710 | 7.797 | 3,464,307 | +0.01(+0.09%) |
Nov 08, 2012 | 7.830 | 7.855 | 7.772 | 7.789 | 5,001,480 | -0.05(-0.68%) |
Nov 07, 2012 | 7.847 | 7.968 | 7.770 | 7.842 | 4,670,238 | -0.04(-0.54%) |
Nov 06, 2012 | 7.835 | 7.916 | 7.818 | 7.885 | 4,398,649 | +0.07(+0.95%) |
Nov 05, 2012 | 7.827 | 7.827 | 7.708 | 7.811 | 2,932,548 | -0.03(-0.40%) |
Nov 02, 2012 | 7.813 | 7.875 | 7.742 | 7.842 | 3,965,710 | +0.08(+0.98%) |