Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.313 | 8.424 | 8.286 | 8.369 | 5,141,657 | +0.05(+0.58%) |
Jan 30, 2013 | 8.348 | 8.410 | 8.310 | 8.320 | 10,962,945 | -0.06(-0.66%) |
Jan 29, 2013 | 8.389 | 8.417 | 8.334 | 8.375 | 6,819,895 | -0.01(-0.08%) |
Jan 28, 2013 | 8.396 | 8.424 | 8.341 | 8.382 | 3,822,259 | -0.03(-0.33%) |
Jan 25, 2013 | 8.451 | 8.462 | 8.382 | 8.410 | 4,604,531 | +0.01(+0.08%) |
Jan 24, 2013 | 8.306 | 8.431 | 8.293 | 8.403 | 6,965,427 | +0.10(+1.25%) |
Jan 23, 2013 | 8.175 | 8.306 | 8.147 | 8.299 | 7,179,444 | +0.10(+1.26%) |
Jan 22, 2013 | 8.230 | 8.265 | 8.140 | 8.196 | 7,883,893 | -0.06(-0.67%) |
Jan 18, 2013 | 8.286 | 8.320 | 8.206 | 8.251 | 6,771,593 | +0.00(+0.00%) |
Jan 17, 2013 | 8.134 | 8.293 | 8.071 | 8.251 | 6,785,728 | +0.18(+2.23%) |
Jan 16, 2013 | 8.085 | 8.113 | 7.971 | 8.071 | 4,801,780 | -0.04(-0.51%) |
Jan 15, 2013 | 8.058 | 8.192 | 8.058 | 8.113 | 5,463,935 | +0.00(+0.00%) |
Jan 14, 2013 | 8.071 | 8.113 | 8.016 | 8.113 | 4,289,555 | +0.04(+0.51%) |
Jan 11, 2013 | 7.975 | 8.092 | 7.930 | 8.071 | 7,580,842 | -0.04(-0.51%) |
Jan 10, 2013 | 8.078 | 8.134 | 8.026 | 8.113 | 3,947,708 | +0.08(+0.95%) |
Jan 09, 2013 | 8.051 | 8.085 | 7.988 | 8.037 | 5,439,756 | +0.01(+0.17%) |
Jan 08, 2013 | 8.120 | 8.127 | 7.975 | 8.023 | 8,384,397 | -0.11(-1.36%) |
Jan 07, 2013 | 8.071 | 8.210 | 8.023 | 8.134 | 8,494,034 | +0.01(+0.09%) |
Jan 04, 2013 | 8.189 | 8.189 | 8.009 | 8.127 | 7,540,859 | -0.07(-0.84%) |
Jan 03, 2013 | 8.147 | 8.275 | 8.064 | 8.196 | 16,718,717 | +0.16(+1.98%) |
Jan 02, 2013 | 7.912 | 8.037 | 7.615 | 8.037 | 19,252,942 | +0.42(+5.54%) |
Dec 31, 2012 | 7.422 | 7.636 | 7.422 | 7.615 | 6,968,630 | +0.17(+2.23%) |
Dec 28, 2012 | 7.436 | 7.546 | 7.408 | 7.449 | 4,077,210 | -0.03(-0.46%) |
Dec 27, 2012 | 7.546 | 7.560 | 7.367 | 7.484 | 7,188,104 | -0.05(-0.64%) |
Dec 26, 2012 | 7.629 | 7.636 | 7.519 | 7.532 | 3,161,601 | -0.08(-1.00%) |
Dec 24, 2012 | 7.698 | 7.705 | 7.529 | 7.608 | 3,174,830 | -0.10(-1.26%) |
Dec 21, 2012 | 7.788 | 7.788 | 7.650 | 7.705 | 11,296,991 | -0.19(-2.36%) |
Dec 20, 2012 | 7.767 | 7.933 | 7.719 | 7.892 | 7,029,059 | +0.15(+1.87%) |
Dec 19, 2012 | 7.740 | 7.864 | 7.636 | 7.747 | 8,451,661 | -0.02(-0.27%) |
Dec 18, 2012 | 7.601 | 7.774 | 7.581 | 7.767 | 7,931,748 | +0.19(+2.46%) |
Dec 17, 2012 | 7.546 | 7.615 | 7.532 | 7.581 | 9,242,916 | +0.05(+0.64%) |
Dec 14, 2012 | 7.422 | 7.560 | 7.380 | 7.532 | 5,828,840 | +0.08(+1.02%) |
Dec 13, 2012 | 7.512 | 7.567 | 7.394 | 7.456 | 7,124,368 | -0.07(-0.92%) |
Dec 12, 2012 | 7.629 | 7.664 | 7.505 | 7.525 | 11,352,736 | -0.09(-1.18%) |
Dec 11, 2012 | 7.443 | 7.636 | 7.394 | 7.615 | 10,268,750 | +0.21(+2.89%) |
Dec 10, 2012 | 7.415 | 7.470 | 7.396 | 7.401 | 4,747,337 | -0.05(-0.65%) |
Dec 07, 2012 | 7.498 | 7.512 | 7.387 | 7.449 | 6,210,696 | -0.02(-0.28%) |
Dec 06, 2012 | 7.498 | 7.519 | 7.401 | 7.470 | 6,733,802 | -0.06(-0.83%) |
Dec 05, 2012 | 7.408 | 7.546 | 7.360 | 7.532 | 7,173,532 | +0.13(+1.77%) |
Dec 04, 2012 | 7.360 | 7.415 | 7.259 | 7.401 | 7,803,456 | -0.08(-1.02%) |
Nov 30, 2012 | 7.408 | 7.525 | 7.367 | 7.477 | 9,359,785 | +0.07(+0.93%) |
Nov 29, 2012 | 7.242 | 7.436 | 7.187 | 7.408 | 13,761,414 | +0.19(+2.68%) |
Nov 28, 2012 | 7.029 | 7.242 | 7.008 | 7.214 | 9,681,194 | +0.16(+2.24%) |
Nov 27, 2012 | 7.153 | 7.201 | 7.056 | 7.056 | 11,924,115 | +0.03(+0.39%) |
Nov 26, 2012 | 7.036 | 7.091 | 6.967 | 7.029 | 6,659,044 | -0.06(-0.87%) |
Nov 23, 2012 | 6.905 | 7.091 | 6.851 | 7.091 | 4,311,081 | +0.24(+3.51%) |
Nov 21, 2012 | 6.809 | 6.878 | 6.802 | 6.850 | 5,809,395 | +0.05(+0.71%) |
Nov 20, 2012 | 6.782 | 6.947 | 6.706 | 6.802 | 11,850,483 | -0.01(-0.10%) |
Nov 19, 2012 | 6.685 | 6.816 | 6.637 | 6.809 | 9,871,001 | +0.22(+3.34%) |
Nov 16, 2012 | 6.486 | 6.610 | 6.445 | 6.589 | 10,351,233 | +0.10(+1.48%) |
Nov 15, 2012 | 6.569 | 6.596 | 6.452 | 6.493 | 19,494,826 | -0.06(-0.94%) |
Nov 14, 2012 | 6.837 | 6.926 | 6.548 | 6.555 | 13,450,681 | -0.15(-2.25%) |
Nov 13, 2012 | 6.782 | 6.816 | 6.699 | 6.706 | 8,373,944 | -0.12(-1.81%) |
Nov 12, 2012 | 6.850 | 6.947 | 6.816 | 6.830 | 6,103,350 | -0.01(-0.20%) |
Nov 09, 2012 | 6.740 | 6.898 | 6.699 | 6.843 | 5,933,487 | +0.08(+1.22%) |
Nov 08, 2012 | 6.878 | 6.947 | 6.754 | 6.761 | 12,250,456 | -0.12(-1.70%) |
Nov 07, 2012 | 6.919 | 6.974 | 6.843 | 6.878 | 7,502,475 | -0.12(-1.67%) |
Nov 06, 2012 | 6.905 | 7.015 | 6.826 | 6.995 | 13,121,558 | +0.08(+1.19%) |
Nov 05, 2012 | 6.816 | 6.926 | 6.795 | 6.912 | 8,373,129 | +0.10(+1.41%) |
Nov 02, 2012 | 7.111 | 7.160 | 6.816 | 6.816 | 11,975,275 | -0.23(-3.31%) |