Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.519 | 8.562 | 8.465 | 8.508 | 195,843 | -0.05(-0.57%) |
Jan 30, 2013 | 8.438 | 8.589 | 8.433 | 8.557 | 193,746 | +0.09(+1.02%) |
Jan 29, 2013 | 8.492 | 8.600 | 8.449 | 8.471 | 236,137 | -0.07(-0.82%) |
Jan 28, 2013 | 8.611 | 8.611 | 8.498 | 8.541 | 236,066 | -0.06(-0.68%) |
Jan 25, 2013 | 8.621 | 8.637 | 8.568 | 8.600 | 147,136 | +0.01(+0.06%) |
Jan 24, 2013 | 8.643 | 8.648 | 8.568 | 8.594 | 214,799 | -0.03(-0.37%) |
Jan 23, 2013 | 8.627 | 8.659 | 8.578 | 8.627 | 249,167 | -0.01(-0.06%) |
Jan 22, 2013 | 8.659 | 8.670 | 8.611 | 8.632 | 181,357 | -0.03(-0.31%) |
Jan 18, 2013 | 8.681 | 8.681 | 8.600 | 8.659 | 155,596 | -0.02(-0.19%) |
Jan 17, 2013 | 8.664 | 8.675 | 8.598 | 8.675 | 97,834 | +0.06(+0.69%) |
Jan 16, 2013 | 8.627 | 8.627 | 8.471 | 8.616 | 131,131 | +0.02(+0.19%) |
Jan 15, 2013 | 8.691 | 8.772 | 8.557 | 8.600 | 203,015 | -0.04(-0.50%) |
Jan 14, 2013 | 8.718 | 8.761 | 8.637 | 8.643 | 116,334 | -0.06(-0.74%) |
Jan 11, 2013 | 8.799 | 8.804 | 8.707 | 8.707 | 88,385 | -0.08(-0.92%) |
Jan 10, 2013 | 8.847 | 8.847 | 8.725 | 8.788 | 113,769 | -0.02(-0.24%) |
Jan 09, 2013 | 8.745 | 8.809 | 8.718 | 8.809 | 94,558 | +0.09(+1.04%) |
Jan 08, 2013 | 8.692 | 8.735 | 8.670 | 8.718 | 97,019 | +0.03(+0.37%) |
Jan 07, 2013 | 8.665 | 8.729 | 8.644 | 8.686 | 180,845 | +0.02(+0.25%) |
Jan 04, 2013 | 8.654 | 8.718 | 8.638 | 8.665 | 165,262 | +0.03(+0.37%) |
Jan 03, 2013 | 8.601 | 8.686 | 8.536 | 8.633 | 112,844 | +0.07(+0.88%) |
Jan 02, 2013 | 8.478 | 8.563 | 8.306 | 8.558 | 159,408 | +0.25(+3.03%) |
Dec 31, 2012 | 8.247 | 8.306 | 8.178 | 8.306 | 284,912 | +0.06(+0.71%) |
Dec 28, 2012 | 8.199 | 8.306 | 8.178 | 8.247 | 262,094 | +0.09(+1.12%) |
Dec 27, 2012 | 8.355 | 8.360 | 8.140 | 8.156 | 308,748 | -0.21(-2.50%) |
Dec 26, 2012 | 8.344 | 8.397 | 8.333 | 8.365 | 137,506 | +0.01(+0.06%) |
Dec 24, 2012 | 8.419 | 8.419 | 8.355 | 8.360 | 103,530 | -0.06(-0.70%) |
Dec 21, 2012 | 8.349 | 8.419 | 8.296 | 8.419 | 349,633 | +0.07(+0.90%) |
Dec 20, 2012 | 8.387 | 8.419 | 8.328 | 8.344 | 291,195 | -0.01(-0.06%) |
Dec 19, 2012 | 8.392 | 8.542 | 8.322 | 8.349 | 437,495 | -0.04(-0.51%) |
Dec 18, 2012 | 8.387 | 8.466 | 8.304 | 8.392 | 219,656 | -0.04(-0.51%) |
Dec 17, 2012 | 8.686 | 8.686 | 8.376 | 8.435 | 372,972 | -0.18(-2.11%) |
Dec 14, 2012 | 8.670 | 8.670 | 8.574 | 8.617 | 234,737 | -0.06(-0.68%) |
Dec 13, 2012 | 8.697 | 8.713 | 8.627 | 8.676 | 131,540 | +0.00(+0.00%) |
Dec 12, 2012 | 8.686 | 8.820 | 8.670 | 8.676 | 198,042 | -0.07(-0.79%) |
Dec 11, 2012 | 8.761 | 8.814 | 8.681 | 8.745 | 152,890 | +0.06(+0.67%) |
Dec 10, 2012 | 8.734 | 8.798 | 8.638 | 8.686 | 186,898 | -0.03(-0.31%) |
Dec 07, 2012 | 8.830 | 8.830 | 8.713 | 8.713 | 135,178 | -0.12(-1.39%) |
Dec 06, 2012 | 8.910 | 8.920 | 8.830 | 8.835 | 204,911 | -0.07(-0.78%) |
Dec 05, 2012 | 8.846 | 8.931 | 8.840 | 8.904 | 172,417 | +0.06(+0.66%) |
Dec 04, 2012 | 8.878 | 8.899 | 8.793 | 8.846 | 164,399 | -0.03(-0.30%) |
Nov 30, 2012 | 8.814 | 8.872 | 8.771 | 8.872 | 150,032 | +0.09(+1.03%) |
Nov 29, 2012 | 8.777 | 8.808 | 8.761 | 8.782 | 171,831 | -0.01(-0.06%) |
Nov 28, 2012 | 8.729 | 8.787 | 8.713 | 8.787 | 203,486 | +0.06(+0.73%) |
Nov 27, 2012 | 8.585 | 8.723 | 8.585 | 8.723 | 161,907 | +0.12(+1.36%) |
Nov 26, 2012 | 8.670 | 8.670 | 8.553 | 8.606 | 123,442 | -0.09(-1.04%) |
Nov 23, 2012 | 8.606 | 8.702 | 8.595 | 8.697 | 69,449 | +0.10(+1.11%) |
Nov 21, 2012 | 8.622 | 8.649 | 8.595 | 8.601 | 195,149 | -0.05(-0.55%) |
Nov 20, 2012 | 8.643 | 8.649 | 8.553 | 8.649 | 92,016 | +0.04(+0.43%) |
Nov 19, 2012 | 8.446 | 8.633 | 8.446 | 8.611 | 210,880 | +0.15(+1.83%) |
Nov 16, 2012 | 8.324 | 8.484 | 8.309 | 8.457 | 85,821 | +0.13(+1.60%) |
Nov 15, 2012 | 8.414 | 8.420 | 8.228 | 8.324 | 309,839 | -0.12(-1.45%) |
Nov 14, 2012 | 8.420 | 8.489 | 8.420 | 8.446 | 304,887 | -0.04(-0.50%) |
Nov 13, 2012 | 8.606 | 8.606 | 8.457 | 8.489 | 243,908 | -0.11(-1.24%) |
Nov 12, 2012 | 8.601 | 8.627 | 8.574 | 8.595 | 105,990 | +0.03(+0.31%) |
Nov 09, 2012 | 8.611 | 8.691 | 8.527 | 8.569 | 316,094 | -0.09(-1.04%) |
Nov 08, 2012 | 8.558 | 8.675 | 8.558 | 8.659 | 149,875 | +0.09(+1.05%) |
Nov 07, 2012 | 8.405 | 8.601 | 8.405 | 8.569 | 178,141 | +0.08(+1.00%) |
Nov 06, 2012 | 8.463 | 8.548 | 8.442 | 8.484 | 171,429 | +0.04(+0.50%) |
Nov 05, 2012 | 8.585 | 8.585 | 8.415 | 8.442 | 165,011 | -0.11(-1.30%) |
Nov 02, 2012 | 8.723 | 8.723 | 8.527 | 8.553 | 196,393 | -0.16(-1.88%) |