Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.791 | 8.895 | 8.736 | 8.869 | 4,593,762 | +0.10(+1.10%) |
Jan 30, 2013 | 8.855 | 8.877 | 8.727 | 8.773 | 2,745,223 | -0.11(-1.22%) |
Jan 29, 2013 | 8.788 | 8.882 | 8.773 | 8.882 | 3,558,250 | +0.11(+1.26%) |
Jan 28, 2013 | 8.717 | 8.796 | 8.717 | 8.771 | 1,846,886 | +0.04(+0.45%) |
Jan 25, 2013 | 8.704 | 8.731 | 8.653 | 8.731 | 1,721,458 | +0.06(+0.74%) |
Jan 24, 2013 | 8.694 | 8.744 | 8.626 | 8.667 | 2,354,616 | +0.00(+0.00%) |
Jan 23, 2013 | 8.685 | 8.731 | 8.643 | 8.667 | 2,346,649 | -0.01(-0.11%) |
Jan 22, 2013 | 8.616 | 8.677 | 8.559 | 8.677 | 2,905,533 | +0.06(+0.71%) |
Jan 18, 2013 | 8.571 | 8.630 | 8.549 | 8.616 | 4,789,384 | +0.04(+0.52%) |
Jan 17, 2013 | 8.539 | 8.576 | 8.515 | 8.571 | 3,385,800 | +0.05(+0.55%) |
Jan 16, 2013 | 8.566 | 8.566 | 8.460 | 8.525 | 4,897,269 | -0.04(-0.49%) |
Jan 15, 2013 | 8.451 | 8.579 | 8.433 | 8.566 | 3,641,076 | +0.03(+0.32%) |
Jan 14, 2013 | 8.505 | 8.542 | 8.483 | 8.539 | 1,806,614 | +0.04(+0.46%) |
Jan 11, 2013 | 8.561 | 8.586 | 8.468 | 8.500 | 3,128,954 | -0.05(-0.58%) |
Jan 10, 2013 | 8.554 | 8.586 | 8.475 | 8.549 | 3,328,992 | +0.01(+0.17%) |
Jan 09, 2013 | 8.495 | 8.534 | 8.458 | 8.534 | 4,338,884 | +0.08(+0.90%) |
Jan 08, 2013 | 8.552 | 8.576 | 8.446 | 8.458 | 3,592,227 | +0.00(+0.00%) |
Jan 07, 2013 | 8.362 | 8.467 | 8.358 | 8.458 | 2,054,977 | +0.07(+0.88%) |
Jan 04, 2013 | 8.364 | 8.409 | 8.306 | 8.384 | 1,988,257 | +0.05(+0.56%) |
Jan 03, 2013 | 8.364 | 8.403 | 8.298 | 8.337 | 3,405,644 | -0.02(-0.27%) |
Jan 02, 2013 | 8.394 | 8.404 | 8.278 | 8.359 | 3,510,757 | +0.12(+1.43%) |
Dec 31, 2012 | 8.180 | 8.273 | 8.130 | 8.241 | 1,544,255 | +0.06(+0.72%) |
Dec 28, 2012 | 8.214 | 8.261 | 8.180 | 8.182 | 1,535,768 | -0.06(-0.72%) |
Dec 27, 2012 | 8.221 | 8.308 | 8.148 | 8.241 | 2,121,709 | +0.05(+0.60%) |
Dec 26, 2012 | 8.217 | 8.258 | 8.160 | 8.192 | 1,866,856 | -0.02(-0.27%) |
Dec 24, 2012 | 8.249 | 8.249 | 8.163 | 8.214 | 1,344,700 | -0.03(-0.42%) |
Dec 21, 2012 | 8.234 | 8.436 | 8.197 | 8.249 | 7,103,683 | -0.02(-0.27%) |
Dec 20, 2012 | 8.152 | 8.286 | 8.145 | 8.271 | 2,643,020 | +0.13(+1.54%) |
Dec 19, 2012 | 8.086 | 8.177 | 8.054 | 8.145 | 2,885,003 | +0.08(+0.95%) |
Dec 18, 2012 | 8.019 | 8.071 | 8.005 | 8.069 | 2,288,696 | +0.05(+0.65%) |
Dec 17, 2012 | 8.012 | 8.042 | 7.985 | 8.017 | 3,530,264 | +0.01(+0.15%) |
Dec 14, 2012 | 7.926 | 8.007 | 7.926 | 8.005 | 2,150,568 | +0.07(+0.93%) |
Dec 13, 2012 | 7.970 | 7.995 | 7.894 | 7.931 | 1,323,115 | -0.06(-0.71%) |
Dec 12, 2012 | 8.076 | 8.096 | 7.955 | 7.987 | 1,871,605 | -0.09(-1.16%) |
Dec 11, 2012 | 8.064 | 8.101 | 8.019 | 8.081 | 2,620,968 | +0.05(+0.58%) |
Dec 10, 2012 | 8.024 | 8.051 | 7.985 | 8.034 | 2,330,401 | -0.00(-0.03%) |
Dec 07, 2012 | 7.980 | 8.047 | 7.963 | 8.037 | 3,562,731 | +0.07(+0.87%) |
Dec 06, 2012 | 7.901 | 7.978 | 7.901 | 7.968 | 1,791,186 | +0.07(+0.84%) |
Dec 05, 2012 | 7.926 | 7.953 | 7.862 | 7.901 | 2,104,999 | -0.02(-0.31%) |
Dec 04, 2012 | 7.916 | 7.968 | 7.891 | 7.926 | 2,803,277 | -0.02(-0.22%) |
Nov 30, 2012 | 7.980 | 8.032 | 7.943 | 7.943 | 4,212,474 | -0.02(-0.28%) |
Nov 29, 2012 | 7.997 | 8.017 | 7.909 | 7.965 | 2,751,636 | +0.05(+0.59%) |
Nov 28, 2012 | 7.894 | 7.946 | 7.847 | 7.918 | 3,711,388 | +0.01(+0.12%) |
Nov 27, 2012 | 7.884 | 7.933 | 7.849 | 7.909 | 3,464,937 | -0.01(-0.09%) |
Nov 26, 2012 | 7.874 | 7.946 | 7.845 | 7.916 | 3,157,618 | +0.03(+0.44%) |
Nov 23, 2012 | 7.874 | 7.886 | 7.817 | 7.881 | 771,500 | +0.04(+0.57%) |
Nov 21, 2012 | 7.864 | 7.904 | 7.817 | 7.837 | 3,247,819 | +0.00(+0.06%) |
Nov 20, 2012 | 7.773 | 7.857 | 7.667 | 7.832 | 2,458,792 | +0.05(+0.63%) |
Nov 19, 2012 | 7.776 | 7.790 | 7.670 | 7.783 | 2,498,885 | +0.09(+1.12%) |
Nov 16, 2012 | 7.613 | 7.711 | 7.544 | 7.697 | 3,696,119 | +0.07(+0.87%) |
Nov 15, 2012 | 7.753 | 7.804 | 7.603 | 7.630 | 2,647,294 | -0.12(-1.53%) |
Nov 14, 2012 | 7.928 | 7.928 | 7.721 | 7.748 | 6,986,402 | -0.15(-1.93%) |
Nov 13, 2012 | 7.909 | 7.949 | 7.864 | 7.901 | 3,270,906 | -0.04(-0.53%) |
Nov 12, 2012 | 8.051 | 8.064 | 7.918 | 7.943 | 3,392,315 | -0.01(-0.15%) |
Nov 09, 2012 | 7.916 | 7.981 | 7.867 | 7.955 | 3,395,152 | +0.01(+0.09%) |
Nov 08, 2012 | 7.990 | 8.015 | 7.931 | 7.948 | 4,901,640 | -0.05(-0.68%) |
Nov 07, 2012 | 8.007 | 8.130 | 7.928 | 8.002 | 4,577,011 | -0.04(-0.54%) |
Nov 06, 2012 | 7.994 | 8.077 | 7.977 | 8.045 | 4,310,843 | +0.08(+0.95%) |
Nov 05, 2012 | 7.987 | 7.987 | 7.865 | 7.970 | 2,874,009 | -0.03(-0.40%) |
Nov 02, 2012 | 7.972 | 8.036 | 7.899 | 8.002 | 3,886,547 | +0.08(+0.98%) |