Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.500 | 8.615 | 8.310 | 8.600 | 718,856 | +0.15(+1.78%) |
Jan 30, 2013 | 8.580 | 8.740 | 8.380 | 8.450 | 1,201,608 | -0.10(-1.17%) |
Jan 29, 2013 | 8.410 | 8.580 | 8.400 | 8.550 | 826,291 | +0.05(+0.59%) |
Jan 28, 2013 | 8.580 | 8.590 | 8.300 | 8.500 | 1,709,621 | -0.36(-4.06%) |
Jan 25, 2013 | 8.960 | 8.970 | 8.700 | 8.860 | 472,859 | -0.01(-0.11%) |
Jan 24, 2013 | 8.850 | 9.030 | 8.750 | 8.870 | 711,083 | +0.01(+0.11%) |
Jan 23, 2013 | 8.960 | 8.980 | 8.780 | 8.860 | 673,621 | -0.09(-1.01%) |
Jan 22, 2013 | 8.830 | 8.980 | 8.690 | 8.950 | 602,734 | +0.11(+1.24%) |
Jan 18, 2013 | 8.960 | 8.980 | 8.700 | 8.840 | 559,918 | -0.11(-1.23%) |
Jan 17, 2013 | 8.760 | 8.960 | 8.650 | 8.950 | 867,791 | +0.24(+2.76%) |
Jan 16, 2013 | 8.740 | 8.790 | 8.540 | 8.710 | 672,676 | -0.09(-1.02%) |
Jan 15, 2013 | 8.790 | 8.850 | 8.700 | 8.800 | 538,695 | +0.00(+0.00%) |
Jan 14, 2013 | 8.640 | 8.890 | 8.630 | 8.800 | 788,092 | +0.18(+2.09%) |
Jan 11, 2013 | 9.290 | 9.320 | 8.560 | 8.620 | 2,703,915 | -0.90(-9.45%) |
Jan 10, 2013 | 9.480 | 9.610 | 9.430 | 9.520 | 685,336 | +0.14(+1.49%) |
Jan 09, 2013 | 9.540 | 9.590 | 9.239 | 9.380 | 702,530 | -0.02(-0.21%) |
Jan 08, 2013 | 9.550 | 9.650 | 9.332 | 9.400 | 577,640 | -0.25(-2.59%) |
Jan 07, 2013 | 9.470 | 9.700 | 9.400 | 9.650 | 1,269,778 | +0.06(+0.63%) |
Jan 04, 2013 | 9.180 | 9.655 | 9.160 | 9.590 | 1,176,668 | +0.44(+4.81%) |
Jan 03, 2013 | 9.480 | 9.600 | 9.060 | 9.150 | 1,189,754 | -0.37(-3.89%) |
Jan 02, 2013 | 9.501 | 9.540 | 8.770 | 9.520 | 2,042,237 | +0.75(+8.55%) |
Dec 31, 2012 | 8.180 | 8.770 | 8.180 | 8.770 | 1,033,895 | +0.58(+7.08%) |
Dec 28, 2012 | 8.280 | 8.290 | 8.120 | 8.190 | 645,185 | -0.15(-1.80%) |
Dec 27, 2012 | 8.480 | 8.520 | 8.150 | 8.340 | 583,605 | -0.14(-1.65%) |
Dec 26, 2012 | 8.350 | 8.570 | 8.350 | 8.480 | 567,714 | +0.17(+2.05%) |
Dec 24, 2012 | 8.290 | 8.350 | 8.190 | 8.310 | 304,790 | +0.01(+0.12%) |
Dec 21, 2012 | 8.210 | 8.325 | 8.070 | 8.300 | 1,266,211 | -0.23(-2.70%) |
Dec 20, 2012 | 8.630 | 8.670 | 8.460 | 8.530 | 783,487 | -0.10(-1.16%) |
Dec 19, 2012 | 8.670 | 8.840 | 8.585 | 8.630 | 1,131,788 | -0.05(-0.58%) |
Dec 18, 2012 | 8.400 | 8.720 | 8.350 | 8.680 | 872,649 | +0.29(+3.52%) |
Dec 17, 2012 | 8.490 | 8.590 | 8.310 | 8.385 | 1,145,770 | -0.08(-0.89%) |
Dec 14, 2012 | 8.190 | 8.619 | 8.190 | 8.460 | 1,007,741 | +0.24(+2.92%) |
Dec 13, 2012 | 8.320 | 8.450 | 8.180 | 8.220 | 581,497 | -0.11(-1.32%) |
Dec 12, 2012 | 8.250 | 8.500 | 8.180 | 8.330 | 841,919 | +0.10(+1.22%) |
Dec 11, 2012 | 8.110 | 8.250 | 8.040 | 8.230 | 792,356 | +0.19(+2.36%) |
Dec 10, 2012 | 8.200 | 8.230 | 7.960 | 8.040 | 618,988 | -0.04(-0.50%) |
Dec 07, 2012 | 8.150 | 8.200 | 7.990 | 8.080 | 658,851 | -0.03(-0.37%) |
Dec 06, 2012 | 8.090 | 8.160 | 8.000 | 8.110 | 972,893 | +0.02(+0.25%) |
Dec 05, 2012 | 7.980 | 8.150 | 7.810 | 8.090 | 1,000,020 | +0.17(+2.15%) |
Dec 04, 2012 | 7.770 | 8.080 | 7.770 | 7.920 | 788,416 | +0.15(+1.93%) |
Nov 30, 2012 | 7.780 | 7.900 | 7.710 | 7.770 | 945,658 | -0.01(-0.13%) |
Nov 29, 2012 | 7.760 | 7.880 | 7.640 | 7.780 | 652,980 | +0.15(+1.97%) |
Nov 28, 2012 | 7.250 | 7.640 | 7.180 | 7.630 | 786,161 | +0.32(+4.38%) |
Nov 27, 2012 | 7.210 | 7.405 | 7.150 | 7.310 | 588,916 | +0.08(+1.11%) |
Nov 26, 2012 | 7.290 | 7.340 | 7.150 | 7.230 | 961,445 | -0.13(-1.77%) |
Nov 23, 2012 | 7.390 | 7.440 | 7.260 | 7.360 | 265,745 | +0.07(+0.96%) |
Nov 21, 2012 | 7.250 | 7.370 | 7.220 | 7.290 | 648,486 | -0.05(-0.68%) |
Nov 20, 2012 | 7.360 | 7.490 | 7.250 | 7.340 | 726,727 | -0.05(-0.68%) |
Nov 19, 2012 | 7.060 | 7.390 | 6.990 | 7.390 | 1,048,226 | +0.53(+7.73%) |
Nov 16, 2012 | 6.930 | 6.960 | 6.630 | 6.860 | 1,050,070 | -0.06(-0.87%) |
Nov 15, 2012 | 7.060 | 7.220 | 6.870 | 6.920 | 1,096,806 | -0.15(-2.05%) |
Nov 14, 2012 | 7.240 | 7.280 | 7.030 | 7.065 | 1,063,870 | -0.13(-1.87%) |
Nov 13, 2012 | 7.180 | 7.340 | 7.090 | 7.200 | 751,782 | -0.05(-0.69%) |
Nov 12, 2012 | 7.630 | 7.630 | 7.240 | 7.250 | 1,029,713 | -0.06(-0.82%) |
Nov 09, 2012 | 7.310 | 7.610 | 7.210 | 7.310 | 1,140,990 | -0.07(-0.95%) |
Nov 08, 2012 | 7.450 | 7.530 | 7.260 | 7.380 | 941,761 | -0.07(-0.94%) |
Nov 07, 2012 | 7.870 | 7.890 | 7.400 | 7.450 | 1,985,961 | -0.60(-7.45%) |
Nov 06, 2012 | 7.880 | 8.200 | 7.860 | 8.050 | 4,769,781 | +0.25(+3.21%) |
Nov 05, 2012 | 7.940 | 8.180 | 7.760 | 7.800 | 855,855 | -0.14(-1.76%) |
Nov 02, 2012 | 7.750 | 8.120 | 7.650 | 7.940 | 1,882,962 | +0.34(+4.47%) |