Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.318 | 8.429 | 8.290 | 8.373 | 5,138,736 | +0.05(+0.58%) |
Jan 30, 2013 | 8.353 | 8.415 | 8.315 | 8.325 | 10,956,716 | -0.06(-0.66%) |
Jan 29, 2013 | 8.394 | 8.422 | 8.339 | 8.380 | 6,816,020 | -0.01(-0.08%) |
Jan 28, 2013 | 8.401 | 8.429 | 8.346 | 8.387 | 3,820,087 | -0.03(-0.33%) |
Jan 25, 2013 | 8.456 | 8.467 | 8.387 | 8.415 | 4,601,915 | +0.01(+0.08%) |
Jan 24, 2013 | 8.311 | 8.436 | 8.297 | 8.408 | 6,961,470 | +0.10(+1.25%) |
Jan 23, 2013 | 8.180 | 8.311 | 8.152 | 8.304 | 7,175,365 | +0.10(+1.26%) |
Jan 22, 2013 | 8.235 | 8.270 | 8.145 | 8.200 | 7,879,413 | -0.06(-0.67%) |
Jan 18, 2013 | 8.290 | 8.325 | 8.211 | 8.256 | 6,767,745 | +0.00(+0.00%) |
Jan 17, 2013 | 8.138 | 8.297 | 8.076 | 8.256 | 6,781,873 | +0.18(+2.23%) |
Jan 16, 2013 | 8.090 | 8.117 | 7.976 | 8.076 | 4,799,051 | -0.04(-0.51%) |
Jan 15, 2013 | 8.062 | 8.197 | 8.062 | 8.117 | 5,460,831 | +0.00(+0.00%) |
Jan 14, 2013 | 8.076 | 8.117 | 8.021 | 8.117 | 4,287,118 | +0.04(+0.51%) |
Jan 11, 2013 | 7.979 | 8.097 | 7.934 | 8.076 | 7,576,535 | -0.04(-0.51%) |
Jan 10, 2013 | 8.083 | 8.138 | 8.031 | 8.117 | 3,945,465 | +0.08(+0.95%) |
Jan 09, 2013 | 8.055 | 8.090 | 7.993 | 8.041 | 5,436,665 | +0.01(+0.17%) |
Jan 08, 2013 | 8.124 | 8.131 | 7.979 | 8.028 | 8,379,633 | -0.11(-1.36%) |
Jan 07, 2013 | 8.076 | 8.214 | 8.028 | 8.138 | 8,489,208 | +0.01(+0.08%) |
Jan 04, 2013 | 8.194 | 8.194 | 8.014 | 8.131 | 7,536,574 | -0.07(-0.84%) |
Jan 03, 2013 | 8.152 | 8.280 | 8.069 | 8.200 | 16,709,218 | +0.16(+1.98%) |
Jan 02, 2013 | 7.917 | 8.041 | 7.620 | 8.041 | 19,242,002 | +0.42(+5.54%) |
Dec 31, 2012 | 7.426 | 7.640 | 7.426 | 7.620 | 6,964,670 | +0.17(+2.23%) |
Dec 28, 2012 | 7.440 | 7.550 | 7.412 | 7.454 | 4,074,893 | -0.03(-0.46%) |
Dec 27, 2012 | 7.550 | 7.564 | 7.371 | 7.488 | 7,184,020 | -0.05(-0.64%) |
Dec 26, 2012 | 7.633 | 7.640 | 7.523 | 7.537 | 3,159,805 | -0.08(-1.00%) |
Dec 24, 2012 | 7.703 | 7.710 | 7.533 | 7.613 | 3,173,027 | -0.10(-1.26%) |
Dec 21, 2012 | 7.792 | 7.792 | 7.654 | 7.710 | 11,290,572 | -0.19(-2.36%) |
Dec 20, 2012 | 7.772 | 7.938 | 7.723 | 7.896 | 7,025,065 | +0.15(+1.87%) |
Dec 19, 2012 | 7.744 | 7.869 | 7.640 | 7.751 | 8,446,859 | -0.02(-0.27%) |
Dec 18, 2012 | 7.606 | 7.779 | 7.585 | 7.772 | 7,927,241 | +0.19(+2.46%) |
Dec 17, 2012 | 7.550 | 7.620 | 7.537 | 7.585 | 9,237,665 | +0.05(+0.64%) |
Dec 14, 2012 | 7.426 | 7.564 | 7.385 | 7.537 | 5,825,528 | +0.08(+1.02%) |
Dec 13, 2012 | 7.516 | 7.571 | 7.398 | 7.461 | 7,120,320 | -0.07(-0.92%) |
Dec 12, 2012 | 7.633 | 7.668 | 7.509 | 7.530 | 11,346,285 | -0.09(-1.18%) |
Dec 11, 2012 | 7.447 | 7.640 | 7.398 | 7.620 | 10,262,915 | +0.21(+2.89%) |
Dec 10, 2012 | 7.419 | 7.474 | 7.400 | 7.405 | 4,744,640 | -0.05(-0.65%) |
Dec 07, 2012 | 7.502 | 7.516 | 7.391 | 7.454 | 6,207,167 | -0.02(-0.28%) |
Dec 06, 2012 | 7.502 | 7.523 | 7.405 | 7.474 | 6,729,976 | -0.06(-0.83%) |
Dec 05, 2012 | 7.412 | 7.550 | 7.364 | 7.537 | 7,169,456 | +0.13(+1.77%) |
Dec 04, 2012 | 7.364 | 7.419 | 7.264 | 7.405 | 7,799,022 | -0.08(-1.02%) |
Nov 30, 2012 | 7.412 | 7.530 | 7.371 | 7.481 | 9,354,467 | +0.07(+0.93%) |
Nov 29, 2012 | 7.246 | 7.440 | 7.191 | 7.412 | 13,753,596 | +0.19(+2.68%) |
Nov 28, 2012 | 7.033 | 7.246 | 7.012 | 7.219 | 9,675,693 | +0.16(+2.24%) |
Nov 27, 2012 | 7.157 | 7.205 | 7.060 | 7.060 | 11,917,339 | +0.03(+0.39%) |
Nov 26, 2012 | 7.040 | 7.095 | 6.971 | 7.033 | 6,655,260 | -0.06(-0.87%) |
Nov 23, 2012 | 6.909 | 7.095 | 6.855 | 7.095 | 4,308,631 | +0.24(+3.51%) |
Nov 21, 2012 | 6.813 | 6.882 | 6.806 | 6.854 | 5,806,094 | +0.05(+0.71%) |
Nov 20, 2012 | 6.785 | 6.950 | 6.710 | 6.806 | 11,843,749 | -0.01(-0.10%) |
Nov 19, 2012 | 6.689 | 6.820 | 6.641 | 6.813 | 9,865,392 | +0.22(+3.34%) |
Nov 16, 2012 | 6.490 | 6.614 | 6.449 | 6.593 | 10,345,351 | +0.10(+1.48%) |
Nov 15, 2012 | 6.572 | 6.600 | 6.455 | 6.497 | 19,483,748 | -0.06(-0.94%) |
Nov 14, 2012 | 6.840 | 6.930 | 6.552 | 6.559 | 13,443,038 | -0.15(-2.25%) |
Nov 13, 2012 | 6.785 | 6.820 | 6.703 | 6.710 | 8,369,186 | -0.12(-1.81%) |
Nov 12, 2012 | 6.854 | 6.950 | 6.820 | 6.834 | 6,099,882 | -0.01(-0.20%) |
Nov 09, 2012 | 6.744 | 6.902 | 6.703 | 6.847 | 5,930,115 | +0.08(+1.22%) |
Nov 08, 2012 | 6.882 | 6.950 | 6.758 | 6.765 | 12,243,495 | -0.12(-1.70%) |
Nov 07, 2012 | 6.923 | 6.978 | 6.847 | 6.882 | 7,498,212 | -0.12(-1.67%) |
Nov 06, 2012 | 6.909 | 7.019 | 6.830 | 6.999 | 13,114,101 | +0.08(+1.19%) |
Nov 05, 2012 | 6.820 | 6.930 | 6.799 | 6.916 | 8,368,371 | +0.10(+1.41%) |
Nov 02, 2012 | 7.115 | 7.164 | 6.820 | 6.820 | 11,968,471 | -0.23(-3.31%) |