Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.685 | 8.758 | 8.621 | 8.693 | 24,649,972 | +0.01(+0.09%) |
Jan 30, 2013 | 8.934 | 8.974 | 8.685 | 8.685 | 20,494,998 | -0.22(-2.43%) |
Jan 29, 2013 | 8.565 | 8.966 | 8.549 | 8.902 | 24,306,736 | +0.35(+4.12%) |
Jan 28, 2013 | 8.573 | 8.597 | 8.461 | 8.549 | 14,160,585 | -0.02(-0.28%) |
Jan 25, 2013 | 8.645 | 8.661 | 8.533 | 8.573 | 13,772,664 | -0.07(-0.83%) |
Jan 24, 2013 | 8.413 | 8.709 | 8.413 | 8.645 | 15,963,692 | +0.20(+2.37%) |
Jan 23, 2013 | 8.293 | 8.477 | 8.269 | 8.445 | 15,948,476 | +0.13(+1.54%) |
Jan 22, 2013 | 8.317 | 8.377 | 8.261 | 8.317 | 31,608,024 | +0.04(+0.48%) |
Jan 18, 2013 | 8.269 | 8.337 | 8.183 | 8.277 | 15,568,328 | +0.01(+0.10%) |
Jan 17, 2013 | 8.333 | 8.413 | 8.213 | 8.269 | 26,600,630 | -0.04(-0.48%) |
Jan 16, 2013 | 8.221 | 8.325 | 8.205 | 8.309 | 11,414,249 | +0.06(+0.78%) |
Jan 15, 2013 | 8.325 | 8.349 | 8.181 | 8.245 | 9,501,130 | -0.08(-0.96%) |
Jan 14, 2013 | 8.421 | 8.453 | 8.269 | 8.325 | 15,893,099 | -0.08(-0.95%) |
Jan 11, 2013 | 8.429 | 8.477 | 8.385 | 8.405 | 22,586,500 | -0.03(-0.38%) |
Jan 10, 2013 | 8.485 | 8.605 | 8.437 | 8.437 | 27,728,704 | -0.02(-0.19%) |
Jan 09, 2013 | 8.381 | 8.461 | 8.301 | 8.453 | 15,048,274 | +0.10(+1.15%) |
Jan 08, 2013 | 8.365 | 8.397 | 8.229 | 8.357 | 7,701,284 | -0.01(-0.10%) |
Jan 07, 2013 | 8.269 | 8.373 | 8.213 | 8.365 | 6,317,232 | +0.07(+0.87%) |
Jan 04, 2013 | 8.277 | 8.393 | 8.237 | 8.293 | 10,945,786 | +0.03(+0.39%) |
Jan 03, 2013 | 8.245 | 8.461 | 8.197 | 8.261 | 18,117,108 | -0.02(-0.29%) |
Jan 02, 2013 | 8.261 | 8.373 | 7.908 | 8.285 | 17,648,706 | +0.38(+4.76%) |
Dec 31, 2012 | 7.676 | 7.916 | 7.652 | 7.908 | 6,569,684 | +0.15(+1.96%) |
Dec 28, 2012 | 7.612 | 7.820 | 7.500 | 7.756 | 6,571,629 | -0.04(-0.51%) |
Dec 27, 2012 | 7.732 | 7.820 | 7.660 | 7.796 | 11,055,388 | +0.06(+0.83%) |
Dec 26, 2012 | 7.788 | 7.836 | 7.732 | 7.732 | 5,399,054 | -0.06(-0.72%) |
Dec 24, 2012 | 7.828 | 7.852 | 7.756 | 7.788 | 2,162,707 | -0.03(-0.41%) |
Dec 21, 2012 | 7.940 | 7.940 | 7.732 | 7.820 | 17,423,506 | -0.17(-2.11%) |
Dec 20, 2012 | 7.988 | 8.125 | 7.956 | 7.988 | 14,573,258 | -0.02(-0.30%) |
Dec 19, 2012 | 7.788 | 8.036 | 7.773 | 8.012 | 17,264,224 | +0.21(+2.67%) |
Dec 18, 2012 | 7.716 | 7.908 | 7.716 | 7.804 | 17,567,166 | +0.06(+0.83%) |
Dec 17, 2012 | 7.379 | 7.748 | 7.379 | 7.740 | 22,638,190 | +0.38(+5.11%) |
Dec 14, 2012 | 7.203 | 7.387 | 7.195 | 7.363 | 20,890,322 | +0.12(+1.66%) |
Dec 13, 2012 | 7.227 | 7.291 | 7.227 | 7.243 | 13,400,062 | +0.00(+0.00%) |
Dec 12, 2012 | 7.267 | 7.307 | 7.203 | 7.243 | 16,321,068 | +0.01(+0.11%) |
Dec 11, 2012 | 7.315 | 7.323 | 7.227 | 7.235 | 21,413,312 | +0.02(+0.33%) |
Dec 10, 2012 | 7.251 | 7.267 | 7.183 | 7.211 | 13,480,988 | -0.03(-0.44%) |
Dec 07, 2012 | 7.259 | 7.267 | 7.179 | 7.243 | 12,758,014 | +0.01(+0.11%) |
Dec 06, 2012 | 7.115 | 7.251 | 7.091 | 7.235 | 11,407,150 | +0.09(+1.23%) |
Dec 05, 2012 | 7.187 | 7.219 | 7.115 | 7.147 | 11,695,096 | -0.01(-0.11%) |
Dec 04, 2012 | 7.171 | 7.215 | 7.131 | 7.155 | 7,195,420 | +0.02(+0.34%) |
Nov 30, 2012 | 7.275 | 7.291 | 7.091 | 7.131 | 14,591,959 | -0.09(-1.22%) |
Nov 29, 2012 | 7.283 | 7.299 | 7.195 | 7.219 | 23,881,522 | -0.02(-0.33%) |
Nov 28, 2012 | 7.131 | 7.275 | 7.107 | 7.243 | 20,867,480 | +0.08(+1.12%) |
Nov 27, 2012 | 7.275 | 7.291 | 7.139 | 7.163 | 13,732,055 | -0.10(-1.43%) |
Nov 26, 2012 | 7.283 | 7.283 | 7.147 | 7.267 | 9,141,681 | -0.02(-0.22%) |
Nov 23, 2012 | 7.259 | 7.291 | 7.235 | 7.283 | 14,221,446 | +0.02(+0.33%) |
Nov 21, 2012 | 7.235 | 7.275 | 7.179 | 7.259 | 8,116,632 | +0.02(+0.33%) |
Nov 20, 2012 | 7.171 | 7.283 | 7.091 | 7.235 | 13,745,206 | +0.05(+0.67%) |
Nov 19, 2012 | 6.979 | 7.203 | 6.971 | 7.187 | 13,524,563 | +0.34(+5.04%) |
Nov 16, 2012 | 6.827 | 6.915 | 6.754 | 6.843 | 14,346,079 | +0.02(+0.23%) |
Nov 15, 2012 | 6.754 | 6.923 | 6.626 | 6.827 | 24,181,548 | +0.06(+0.83%) |
Nov 14, 2012 | 6.971 | 7.059 | 6.754 | 6.770 | 14,754,069 | -0.20(-2.87%) |
Nov 13, 2012 | 6.859 | 7.043 | 6.803 | 6.971 | 12,719,409 | +0.06(+0.93%) |
Nov 12, 2012 | 7.003 | 7.011 | 6.843 | 6.907 | 6,317,388 | -0.02(-0.35%) |
Nov 09, 2012 | 7.003 | 7.083 | 6.899 | 6.931 | 15,468,772 | -0.13(-1.82%) |
Nov 08, 2012 | 7.139 | 7.211 | 6.979 | 7.059 | 13,535,828 | -0.10(-1.45%) |
Nov 07, 2012 | 7.195 | 7.259 | 7.059 | 7.163 | 15,737,638 | -0.09(-1.22%) |
Nov 06, 2012 | 7.291 | 7.299 | 7.243 | 7.251 | 22,129,592 | +0.00(+0.00%) |
Nov 05, 2012 | 7.307 | 7.395 | 7.203 | 7.251 | 30,038,732 | -0.05(-0.66%) |
Nov 02, 2012 | 7.427 | 7.596 | 7.291 | 7.299 | 12,245,723 | -0.19(-2.57%) |