Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.320 | 8.400 | 8.230 | 8.380 | 12,164 | +0.08(+0.96%) |
Jan 30, 2013 | 8.310 | 8.323 | 8.170 | 8.300 | 12,229 | -0.04(-0.48%) |
Jan 29, 2013 | 8.330 | 8.380 | 8.310 | 8.340 | 5,300 | +0.01(+0.12%) |
Jan 28, 2013 | 8.450 | 8.451 | 8.320 | 8.330 | 11,139 | -0.17(-2.00%) |
Jan 25, 2013 | 8.400 | 8.500 | 8.400 | 8.500 | 7,780 | -0.00(-0.00%) |
Jan 24, 2013 | 8.500 | 8.610 | 8.370 | 8.500 | 16,878 | -0.05(-0.58%) |
Jan 23, 2013 | 8.400 | 8.550 | 8.400 | 8.550 | 10,984 | +0.20(+2.39%) |
Jan 22, 2013 | 8.370 | 8.390 | 8.290 | 8.350 | 15,072 | -0.13(-1.53%) |
Jan 18, 2013 | 8.350 | 8.480 | 8.350 | 8.480 | 10,967 | +0.04(+0.50%) |
Jan 17, 2013 | 8.640 | 8.670 | 8.370 | 8.438 | 23,941 | -0.04(-0.50%) |
Jan 16, 2013 | 8.400 | 8.500 | 8.400 | 8.480 | 9,986 | +0.22(+2.66%) |
Jan 15, 2013 | 8.330 | 8.350 | 8.240 | 8.260 | 23,034 | -0.13(-1.55%) |
Jan 14, 2013 | 8.410 | 8.470 | 8.380 | 8.390 | 7,643 | -0.12(-1.41%) |
Jan 11, 2013 | 8.430 | 8.530 | 8.420 | 8.510 | 2,966 | +0.09(+1.07%) |
Jan 10, 2013 | 8.350 | 8.450 | 8.350 | 8.420 | 7,664 | +0.07(+0.85%) |
Jan 09, 2013 | 8.220 | 8.390 | 8.220 | 8.349 | 13,750 | +0.22(+2.69%) |
Jan 08, 2013 | 8.170 | 8.170 | 8.060 | 8.130 | 17,005 | -0.09(-1.09%) |
Jan 07, 2013 | 8.117 | 8.400 | 8.117 | 8.220 | 4,321 | +0.03(+0.37%) |
Jan 04, 2013 | 8.200 | 8.295 | 8.101 | 8.190 | 13,298 | -0.06(-0.73%) |
Jan 03, 2013 | 8.500 | 8.500 | 8.170 | 8.250 | 24,083 | -0.29(-3.40%) |
Jan 02, 2013 | 8.420 | 8.540 | 8.310 | 8.540 | 34,245 | +0.59(+7.42%) |
Dec 31, 2012 | 7.970 | 7.970 | 7.720 | 7.950 | 34,483 | -0.09(-1.12%) |
Dec 28, 2012 | 7.970 | 8.090 | 7.950 | 8.040 | 39,487 | -0.05(-0.62%) |
Dec 27, 2012 | 8.000 | 8.090 | 7.950 | 8.090 | 38,685 | +0.14(+1.72%) |
Dec 26, 2012 | 7.900 | 7.980 | 7.900 | 7.953 | 19,944 | +0.02(+0.29%) |
Dec 24, 2012 | 8.020 | 8.020 | 7.900 | 7.930 | 8,398 | -0.20(-2.45%) |
Dec 21, 2012 | 8.020 | 8.129 | 8.020 | 8.129 | 1,413 | -0.07(-0.87%) |
Dec 20, 2012 | 8.150 | 8.200 | 8.080 | 8.200 | 10,419 | +0.02(+0.31%) |
Dec 19, 2012 | 8.190 | 8.220 | 8.150 | 8.175 | 12,072 | -0.02(-0.24%) |
Dec 18, 2012 | 8.180 | 8.210 | 8.160 | 8.195 | 16,657 | +0.02(+0.18%) |
Dec 17, 2012 | 8.170 | 8.250 | 8.100 | 8.180 | 28,134 | -0.41(-4.77%) |
Dec 14, 2012 | 8.600 | 8.640 | 8.510 | 8.590 | 33,460 | -0.02(-0.23%) |
Dec 13, 2012 | 8.800 | 8.800 | 8.550 | 8.610 | 6,029 | -0.24(-2.71%) |
Dec 12, 2012 | 9.050 | 9.050 | 8.800 | 8.850 | 19,145 | -0.18(-1.99%) |
Dec 11, 2012 | 9.000 | 9.050 | 8.890 | 9.030 | 33,400 | +0.23(+2.61%) |
Dec 10, 2012 | 8.640 | 8.800 | 8.640 | 8.800 | 22,528 | +0.17(+1.97%) |
Dec 07, 2012 | 8.620 | 8.690 | 8.590 | 8.630 | 3,236 | -0.05(-0.58%) |
Dec 06, 2012 | 8.660 | 8.750 | 8.600 | 8.680 | 20,539 | +0.22(+2.60%) |
Dec 05, 2012 | 8.590 | 8.590 | 8.450 | 8.460 | 11,488 | -0.05(-0.59%) |
Dec 04, 2012 | 8.550 | 8.739 | 8.510 | 8.510 | 8,063 | +0.05(+0.59%) |
Nov 30, 2012 | 8.500 | 8.530 | 8.350 | 8.460 | 4,079 | -0.06(-0.70%) |
Nov 29, 2012 | 8.700 | 8.730 | 8.510 | 8.520 | 9,037 | -0.12(-1.39%) |
Nov 28, 2012 | 8.670 | 8.700 | 8.490 | 8.640 | 10,740 | -0.16(-1.82%) |
Nov 27, 2012 | 8.670 | 8.840 | 8.670 | 8.800 | 22,757 | +0.23(+2.68%) |
Nov 26, 2012 | 8.400 | 8.640 | 8.400 | 8.570 | 50,602 | +0.27(+3.25%) |
Nov 23, 2012 | 8.200 | 8.300 | 8.200 | 8.300 | 12,569 | +0.14(+1.72%) |
Nov 21, 2012 | 8.150 | 8.200 | 8.110 | 8.160 | 9,893 | -0.04(-0.49%) |
Nov 20, 2012 | 8.170 | 8.200 | 8.100 | 8.200 | 9,097 | +0.10(+1.23%) |
Nov 19, 2012 | 7.970 | 8.250 | 7.950 | 8.100 | 34,329 | +0.69(+9.31%) |
Nov 16, 2012 | 7.350 | 7.430 | 7.350 | 7.410 | 10,850 | -0.05(-0.67%) |
Nov 15, 2012 | 7.370 | 7.530 | 7.370 | 7.460 | 37,054 | +0.16(+2.19%) |
Nov 14, 2012 | 7.500 | 7.500 | 7.300 | 7.300 | 23,764 | -0.24(-3.18%) |
Nov 13, 2012 | 7.610 | 7.610 | 7.480 | 7.540 | 23,641 | -0.09(-1.18%) |
Nov 12, 2012 | 7.660 | 7.690 | 7.540 | 7.630 | 12,430 | +0.05(+0.66%) |
Nov 09, 2012 | 7.610 | 7.750 | 7.330 | 7.580 | 35,298 | -0.10(-1.30%) |
Nov 08, 2012 | 7.870 | 7.899 | 7.650 | 7.680 | 15,274 | -0.22(-2.78%) |
Nov 07, 2012 | 7.950 | 8.000 | 7.900 | 7.900 | 21,228 | -0.21(-2.59%) |
Nov 06, 2012 | 8.030 | 8.170 | 8.000 | 8.110 | 8,842 | +0.04(+0.50%) |
Nov 05, 2012 | 8.200 | 8.200 | 8.001 | 8.070 | 22,314 | -0.16(-1.94%) |
Nov 02, 2012 | 8.380 | 8.380 | 8.204 | 8.230 | 11,792 | -0.15(-1.79%) |