Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.817 | 9.097 | 8.799 | 9.010 | 4,641,945 | +0.24(+2.70%) |
Jan 30, 2013 | 8.834 | 8.966 | 8.711 | 8.773 | 4,388,821 | -0.04(-0.40%) |
Jan 29, 2013 | 8.957 | 9.036 | 8.782 | 8.808 | 5,205,501 | -0.07(-0.79%) |
Jan 28, 2013 | 8.790 | 8.904 | 8.738 | 8.878 | 5,274,110 | +0.22(+2.53%) |
Jan 25, 2013 | 8.817 | 8.852 | 8.553 | 8.659 | 7,289,237 | -0.20(-2.28%) |
Jan 24, 2013 | 9.106 | 9.343 | 8.782 | 8.861 | 6,944,697 | -0.30(-3.26%) |
Jan 23, 2013 | 9.036 | 9.229 | 8.939 | 9.159 | 2,491,014 | +0.15(+1.70%) |
Jan 22, 2013 | 9.150 | 9.150 | 8.931 | 9.005 | 2,305,079 | -0.10(-1.11%) |
Jan 18, 2013 | 9.185 | 9.273 | 9.071 | 9.106 | 2,897,287 | -0.16(-1.70%) |
Jan 17, 2013 | 9.220 | 9.404 | 9.211 | 9.264 | 2,791,119 | +0.13(+1.44%) |
Jan 16, 2013 | 8.948 | 9.325 | 8.931 | 9.132 | 4,054,662 | +0.13(+1.46%) |
Jan 15, 2013 | 8.913 | 9.106 | 8.817 | 9.001 | 2,137,822 | +0.01(+0.10%) |
Jan 14, 2013 | 8.773 | 9.027 | 8.773 | 8.992 | 2,527,820 | +0.18(+2.09%) |
Jan 11, 2013 | 8.764 | 8.843 | 8.650 | 8.808 | 2,237,819 | +0.09(+1.01%) |
Jan 10, 2013 | 8.782 | 8.817 | 8.615 | 8.720 | 3,443,754 | +0.00(+0.00%) |
Jan 09, 2013 | 8.817 | 8.904 | 8.659 | 8.720 | 3,889,328 | -0.16(-1.78%) |
Jan 08, 2013 | 9.106 | 9.457 | 8.694 | 8.878 | 7,793,986 | -0.82(-8.42%) |
Jan 07, 2013 | 9.869 | 9.869 | 9.668 | 9.694 | 1,261,884 | -0.11(-1.16%) |
Jan 04, 2013 | 9.606 | 9.852 | 9.547 | 9.808 | 2,717,512 | +0.17(+1.73%) |
Jan 03, 2013 | 9.694 | 9.896 | 9.545 | 9.641 | 3,349,866 | -0.31(-3.09%) |
Jan 02, 2013 | 9.852 | 9.957 | 9.510 | 9.948 | 2,540,588 | +0.44(+4.61%) |
Dec 31, 2012 | 9.176 | 9.536 | 9.132 | 9.510 | 2,287,222 | +0.30(+3.24%) |
Dec 28, 2012 | 9.290 | 9.431 | 9.185 | 9.211 | 1,998,346 | -0.18(-1.87%) |
Dec 27, 2012 | 9.562 | 9.650 | 9.229 | 9.387 | 3,221,140 | -0.17(-1.74%) |
Dec 26, 2012 | 9.624 | 9.799 | 9.545 | 9.554 | 1,463,747 | -0.05(-0.55%) |
Dec 24, 2012 | 9.729 | 9.746 | 9.536 | 9.606 | 748,956 | -0.26(-2.62%) |
Dec 21, 2012 | 9.676 | 9.869 | 9.606 | 9.865 | 3,853,590 | -0.09(-0.93%) |
Dec 20, 2012 | 9.878 | 9.983 | 9.826 | 9.957 | 2,121,467 | +0.09(+0.89%) |
Dec 19, 2012 | 9.887 | 10.03 | 9.799 | 9.869 | 2,742,187 | -0.02(-0.18%) |
Dec 18, 2012 | 9.510 | 9.957 | 9.475 | 9.887 | 3,091,979 | +0.42(+4.45%) |
Dec 17, 2012 | 9.466 | 9.571 | 9.361 | 9.466 | 2,280,621 | +0.04(+0.37%) |
Dec 14, 2012 | 9.501 | 9.606 | 9.378 | 9.431 | 2,387,020 | -0.14(-1.47%) |
Dec 13, 2012 | 9.510 | 9.729 | 9.448 | 9.571 | 3,451,587 | +0.08(+0.83%) |
Dec 12, 2012 | 9.633 | 9.738 | 9.422 | 9.492 | 2,666,427 | -0.10(-1.01%) |
Dec 11, 2012 | 9.211 | 9.624 | 9.185 | 9.589 | 4,117,315 | +0.44(+4.79%) |
Dec 10, 2012 | 8.975 | 9.168 | 8.966 | 9.150 | 1,955,162 | +0.18(+1.96%) |
Dec 07, 2012 | 8.983 | 9.018 | 8.760 | 8.975 | 1,939,306 | +0.04(+0.49%) |
Dec 06, 2012 | 8.738 | 8.983 | 8.720 | 8.931 | 1,857,908 | +0.17(+1.90%) |
Dec 05, 2012 | 8.694 | 8.834 | 8.615 | 8.764 | 2,228,722 | +0.06(+0.65%) |
Dec 04, 2012 | 8.597 | 8.782 | 8.580 | 8.707 | 2,239,152 | -0.20(-2.22%) |
Nov 30, 2012 | 8.808 | 8.975 | 8.799 | 8.904 | 2,912,495 | +0.08(+0.89%) |
Nov 29, 2012 | 8.782 | 8.887 | 8.685 | 8.825 | 1,908,127 | +0.12(+1.41%) |
Nov 28, 2012 | 8.562 | 8.711 | 8.317 | 8.703 | 2,978,837 | +0.04(+0.51%) |
Nov 27, 2012 | 8.685 | 8.834 | 8.615 | 8.659 | 2,584,822 | -0.04(-0.40%) |
Nov 26, 2012 | 8.589 | 8.733 | 8.562 | 8.694 | 2,237,125 | +0.11(+1.33%) |
Nov 23, 2012 | 8.396 | 8.668 | 8.387 | 8.580 | 1,686,437 | +0.35(+4.26%) |
Nov 21, 2012 | 8.097 | 8.290 | 8.089 | 8.229 | 1,352,270 | +0.14(+1.68%) |
Nov 20, 2012 | 8.124 | 8.141 | 7.996 | 8.093 | 1,536,957 | -0.07(-0.91%) |
Nov 19, 2012 | 7.922 | 8.167 | 7.860 | 8.167 | 2,006,891 | +0.34(+4.37%) |
Nov 16, 2012 | 7.825 | 7.891 | 7.632 | 7.825 | 3,223,986 | +0.03(+0.34%) |
Nov 15, 2012 | 8.001 | 8.001 | 7.746 | 7.799 | 2,553,454 | -0.17(-2.15%) |
Nov 14, 2012 | 8.264 | 8.343 | 7.948 | 7.970 | 2,385,311 | -0.23(-2.83%) |
Nov 13, 2012 | 8.325 | 8.334 | 8.159 | 8.203 | 1,901,301 | -0.17(-1.99%) |
Nov 12, 2012 | 8.457 | 8.501 | 8.325 | 8.369 | 1,462,830 | +0.00(+0.00%) |
Nov 09, 2012 | 8.404 | 8.589 | 8.273 | 8.369 | 2,749,650 | -0.04(-0.42%) |
Nov 08, 2012 | 8.668 | 8.685 | 8.352 | 8.404 | 4,212,233 | -0.18(-2.15%) |
Nov 07, 2012 | 8.992 | 9.036 | 8.510 | 8.589 | 4,246,602 | -0.56(-6.14%) |
Nov 06, 2012 | 9.071 | 9.238 | 9.062 | 9.150 | 2,899,453 | +0.03(+0.29%) |
Nov 05, 2012 | 8.869 | 9.168 | 8.861 | 9.124 | 2,315,360 | +0.13(+1.46%) |
Nov 02, 2012 | 9.273 | 9.273 | 8.966 | 8.992 | 2,015,104 | -0.22(-2.38%) |