Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.450 | 8.570 | 8.450 | 8.510 | 58,261 | +0.11(+1.31%) |
Jan 30, 2013 | 8.400 | 8.510 | 8.380 | 8.400 | 52,404 | -0.04(-0.47%) |
Jan 29, 2013 | 8.470 | 8.510 | 8.270 | 8.440 | 66,336 | -0.06(-0.71%) |
Jan 28, 2013 | 8.240 | 8.500 | 8.240 | 8.500 | 43,300 | +0.25(+3.03%) |
Jan 25, 2013 | 8.370 | 8.370 | 8.220 | 8.250 | 30,071 | -0.06(-0.72%) |
Jan 24, 2013 | 8.390 | 8.510 | 8.210 | 8.310 | 36,044 | -0.09(-1.07%) |
Jan 23, 2013 | 8.540 | 8.540 | 8.380 | 8.400 | 19,830 | -0.12(-1.41%) |
Jan 22, 2013 | 8.400 | 8.580 | 8.400 | 8.520 | 28,761 | +0.11(+1.31%) |
Jan 18, 2013 | 8.440 | 8.440 | 8.250 | 8.410 | 48,595 | -0.06(-0.71%) |
Jan 17, 2013 | 8.510 | 8.600 | 8.420 | 8.470 | 32,072 | +0.07(+0.83%) |
Jan 16, 2013 | 8.600 | 8.600 | 8.370 | 8.400 | 18,942 | -0.26(-3.00%) |
Jan 15, 2013 | 8.640 | 8.730 | 8.610 | 8.660 | 9,678 | -0.03(-0.35%) |
Jan 14, 2013 | 8.600 | 8.736 | 8.500 | 8.690 | 30,237 | +0.09(+1.05%) |
Jan 11, 2013 | 8.720 | 8.720 | 8.550 | 8.600 | 50,034 | -0.09(-1.04%) |
Jan 10, 2013 | 8.590 | 8.735 | 8.500 | 8.690 | 34,987 | +0.13(+1.52%) |
Jan 09, 2013 | 8.540 | 8.580 | 8.480 | 8.560 | 34,098 | +0.07(+0.82%) |
Jan 08, 2013 | 8.590 | 8.590 | 8.300 | 8.490 | 45,171 | -0.08(-0.93%) |
Jan 07, 2013 | 8.510 | 8.600 | 8.500 | 8.570 | 14,128 | -0.02(-0.23%) |
Jan 04, 2013 | 8.560 | 8.660 | 8.490 | 8.590 | 23,040 | +0.08(+0.94%) |
Jan 03, 2013 | 8.540 | 8.560 | 8.340 | 8.510 | 48,083 | -0.04(-0.47%) |
Jan 02, 2013 | 8.440 | 8.600 | 8.370 | 8.550 | 62,056 | +0.16(+1.91%) |
Dec 31, 2012 | 8.140 | 8.440 | 8.140 | 8.390 | 34,407 | +0.29(+3.58%) |
Dec 28, 2012 | 8.220 | 8.220 | 7.930 | 8.100 | 8,497 | -0.13(-1.58%) |
Dec 27, 2012 | 8.410 | 8.457 | 8.180 | 8.230 | 13,953 | -0.15(-1.79%) |
Dec 26, 2012 | 8.380 | 8.550 | 8.330 | 8.380 | 15,827 | +0.00(+0.00%) |
Dec 24, 2012 | 8.430 | 8.500 | 8.250 | 8.380 | 4,098 | -0.07(-0.83%) |
Dec 21, 2012 | 8.490 | 8.500 | 8.340 | 8.450 | 191,802 | -0.05(-0.59%) |
Dec 20, 2012 | 8.500 | 8.508 | 8.450 | 8.500 | 25,151 | +0.02(+0.24%) |
Dec 19, 2012 | 8.500 | 8.545 | 8.330 | 8.480 | 20,158 | -0.01(-0.12%) |
Dec 18, 2012 | 8.360 | 8.520 | 8.360 | 8.490 | 31,934 | +0.12(+1.43%) |
Dec 17, 2012 | 8.230 | 8.710 | 8.230 | 8.370 | 18,901 | +0.11(+1.33%) |
Dec 14, 2012 | 8.180 | 8.320 | 8.031 | 8.260 | 34,083 | +0.02(+0.24%) |
Dec 13, 2012 | 8.150 | 8.280 | 8.110 | 8.240 | 7,782 | +0.12(+1.48%) |
Dec 12, 2012 | 8.400 | 8.450 | 8.120 | 8.120 | 41,857 | -0.32(-3.79%) |
Dec 11, 2012 | 8.250 | 8.440 | 8.160 | 8.440 | 63,862 | +0.19(+2.30%) |
Dec 10, 2012 | 8.210 | 8.250 | 8.140 | 8.250 | 13,421 | +0.08(+0.98%) |
Dec 07, 2012 | 8.240 | 8.250 | 8.100 | 8.170 | 8,510 | -0.04(-0.49%) |
Dec 06, 2012 | 8.190 | 8.240 | 8.094 | 8.210 | 17,531 | -0.02(-0.24%) |
Dec 05, 2012 | 8.200 | 8.250 | 8.070 | 8.230 | 37,460 | +0.02(+0.24%) |
Dec 04, 2012 | 8.190 | 8.250 | 8.140 | 8.210 | 18,094 | +0.05(+0.61%) |
Nov 30, 2012 | 8.190 | 8.190 | 8.100 | 8.160 | 57,440 | +0.00(+0.00%) |
Nov 29, 2012 | 8.190 | 8.190 | 8.102 | 8.160 | 105,094 | -0.04(-0.49%) |
Nov 28, 2012 | 8.180 | 8.200 | 8.080 | 8.200 | 70,741 | -0.04(-0.49%) |
Nov 27, 2012 | 8.150 | 8.250 | 8.072 | 8.240 | 15,474 | +0.04(+0.49%) |
Nov 26, 2012 | 7.870 | 8.210 | 7.860 | 8.200 | 58,460 | +0.31(+3.93%) |
Nov 23, 2012 | 7.760 | 7.890 | 7.760 | 7.890 | 8,011 | +0.12(+1.54%) |
Nov 21, 2012 | 7.640 | 7.790 | 7.640 | 7.770 | 4,755 | -0.03(-0.38%) |
Nov 20, 2012 | 7.780 | 7.860 | 7.670 | 7.800 | 13,204 | -0.02(-0.26%) |
Nov 19, 2012 | 7.670 | 7.830 | 7.590 | 7.820 | 12,724 | +0.22(+2.89%) |
Nov 16, 2012 | 7.630 | 7.670 | 7.410 | 7.600 | 25,214 | -0.07(-0.91%) |
Nov 15, 2012 | 7.600 | 7.750 | 7.550 | 7.670 | 31,227 | +0.05(+0.66%) |
Nov 14, 2012 | 7.890 | 7.890 | 7.520 | 7.620 | 12,662 | -0.23(-2.93%) |
Nov 13, 2012 | 7.860 | 7.860 | 7.530 | 7.850 | 15,932 | -0.03(-0.38%) |
Nov 12, 2012 | 7.930 | 8.000 | 7.830 | 7.880 | 13,153 | -0.05(-0.63%) |
Nov 09, 2012 | 7.880 | 8.250 | 7.820 | 7.930 | 9,946 | +0.04(+0.51%) |
Nov 08, 2012 | 7.940 | 8.000 | 7.820 | 7.890 | 33,886 | -0.11(-1.38%) |
Nov 07, 2012 | 8.040 | 8.240 | 7.860 | 8.000 | 20,569 | -0.15(-1.84%) |
Nov 06, 2012 | 8.030 | 8.230 | 8.030 | 8.150 | 9,927 | +0.09(+1.12%) |
Nov 05, 2012 | 8.000 | 8.120 | 7.230 | 8.060 | 13,074 | +0.01(+0.12%) |
Nov 02, 2012 | 8.140 | 8.160 | 7.960 | 8.050 | 28,753 | -0.04(-0.49%) |