Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.520 | 8.738 | 8.404 | 8.686 | 7,082,223 | +0.11(+1.25%) |
Jan 30, 2013 | 8.536 | 8.588 | 8.517 | 8.579 | 3,201,098 | +0.02(+0.25%) |
Jan 29, 2013 | 8.499 | 8.585 | 8.490 | 8.557 | 3,994,424 | +0.04(+0.43%) |
Jan 28, 2013 | 8.474 | 8.560 | 8.444 | 8.520 | 2,833,882 | +0.02(+0.29%) |
Jan 25, 2013 | 8.496 | 8.502 | 8.395 | 8.496 | 2,025,199 | +0.06(+0.69%) |
Jan 24, 2013 | 8.401 | 8.462 | 8.401 | 8.438 | 2,512,664 | +0.04(+0.47%) |
Jan 23, 2013 | 8.428 | 8.435 | 8.312 | 8.398 | 2,802,100 | -0.04(-0.44%) |
Jan 22, 2013 | 8.343 | 8.438 | 8.315 | 8.435 | 3,166,052 | +0.11(+1.37%) |
Jan 18, 2013 | 8.321 | 8.361 | 8.290 | 8.321 | 2,260,407 | +0.02(+0.22%) |
Jan 17, 2013 | 8.269 | 8.343 | 8.217 | 8.303 | 3,131,749 | +0.07(+0.82%) |
Jan 16, 2013 | 8.189 | 8.303 | 8.171 | 8.235 | 3,599,854 | +0.02(+0.22%) |
Jan 15, 2013 | 8.195 | 8.232 | 8.128 | 8.217 | 2,609,720 | +0.02(+0.26%) |
Jan 14, 2013 | 8.162 | 8.211 | 8.126 | 8.195 | 3,466,686 | +0.04(+0.53%) |
Jan 11, 2013 | 8.122 | 8.162 | 8.097 | 8.152 | 2,189,099 | -0.02(-0.19%) |
Jan 10, 2013 | 8.128 | 8.168 | 8.088 | 8.168 | 3,034,116 | +0.08(+0.99%) |
Jan 09, 2013 | 7.978 | 8.120 | 7.978 | 8.088 | 2,982,031 | +0.08(+1.03%) |
Jan 08, 2013 | 8.030 | 8.048 | 7.959 | 8.005 | 3,212,959 | -0.05(-0.65%) |
Jan 07, 2013 | 8.119 | 8.119 | 8.020 | 8.057 | 2,813,257 | -0.06(-0.79%) |
Jan 04, 2013 | 8.070 | 8.128 | 8.030 | 8.122 | 4,511,761 | +0.03(+0.38%) |
Jan 03, 2013 | 7.898 | 8.168 | 7.751 | 8.091 | 11,420,786 | +0.19(+2.41%) |
Jan 02, 2013 | 7.806 | 7.901 | 7.665 | 7.901 | 4,273,022 | +0.24(+3.08%) |
Dec 31, 2012 | 7.631 | 7.671 | 7.591 | 7.665 | 2,276,605 | +0.03(+0.40%) |
Dec 28, 2012 | 7.631 | 7.708 | 7.616 | 7.634 | 4,091,072 | -0.05(-0.64%) |
Dec 27, 2012 | 7.732 | 7.732 | 7.616 | 7.683 | 2,655,274 | -0.03(-0.44%) |
Dec 26, 2012 | 7.751 | 7.775 | 7.689 | 7.717 | 2,031,492 | -0.02(-0.24%) |
Dec 24, 2012 | 7.849 | 7.849 | 7.721 | 7.735 | 1,658,942 | -0.08(-1.06%) |
Dec 21, 2012 | 7.925 | 7.925 | 7.757 | 7.818 | 8,290,722 | -0.19(-2.37%) |
Dec 20, 2012 | 8.205 | 8.220 | 7.876 | 8.008 | 17,586,694 | +0.27(+3.53%) |
Dec 19, 2012 | 7.695 | 7.797 | 7.692 | 7.735 | 4,837,798 | +0.00(+0.04%) |
Dec 18, 2012 | 7.548 | 7.738 | 7.505 | 7.732 | 5,907,740 | +0.16(+2.15%) |
Dec 17, 2012 | 7.462 | 7.573 | 7.442 | 7.570 | 4,561,385 | +0.15(+1.98%) |
Dec 14, 2012 | 7.349 | 7.481 | 7.349 | 7.422 | 5,094,567 | -0.04(-0.53%) |
Dec 13, 2012 | 7.416 | 7.502 | 7.416 | 7.462 | 7,669,975 | +0.01(+0.08%) |
Dec 12, 2012 | 7.208 | 7.588 | 7.177 | 7.456 | 14,865,328 | +0.24(+3.37%) |
Dec 11, 2012 | 7.237 | 7.253 | 7.185 | 7.213 | 4,596,497 | +0.02(+0.34%) |
Dec 10, 2012 | 7.271 | 7.329 | 7.176 | 7.188 | 3,982,191 | -0.07(-0.97%) |
Dec 07, 2012 | 7.289 | 7.323 | 7.225 | 7.259 | 2,641,538 | +0.01(+0.08%) |
Dec 06, 2012 | 7.247 | 7.292 | 7.178 | 7.253 | 6,601,417 | +0.01(+0.08%) |
Dec 05, 2012 | 7.406 | 7.427 | 7.237 | 7.247 | 8,679,510 | -0.15(-2.03%) |
Dec 04, 2012 | 7.314 | 7.397 | 7.308 | 7.397 | 3,729,342 | -0.02(-0.29%) |
Nov 30, 2012 | 7.421 | 7.475 | 7.384 | 7.418 | 3,432,112 | -0.01(-0.12%) |
Nov 29, 2012 | 7.348 | 7.455 | 7.323 | 7.427 | 3,167,184 | +0.09(+1.29%) |
Nov 28, 2012 | 7.182 | 7.406 | 7.182 | 7.332 | 5,745,553 | +0.10(+1.44%) |
Nov 27, 2012 | 7.188 | 7.283 | 7.173 | 7.228 | 3,127,954 | +0.02(+0.30%) |
Nov 26, 2012 | 7.262 | 7.280 | 7.182 | 7.207 | 2,546,547 | -0.07(-1.01%) |
Nov 23, 2012 | 7.145 | 7.286 | 7.105 | 7.280 | 1,751,135 | +0.17(+2.37%) |
Nov 21, 2012 | 7.087 | 7.118 | 7.035 | 7.112 | 1,899,404 | +0.03(+0.48%) |
Nov 20, 2012 | 7.118 | 7.118 | 7.026 | 7.078 | 4,376,267 | -0.06(-0.77%) |
Nov 19, 2012 | 7.106 | 7.139 | 7.072 | 7.133 | 4,281,387 | +0.11(+1.53%) |
Nov 16, 2012 | 7.066 | 7.093 | 6.983 | 7.026 | 5,760,820 | -0.04(-0.52%) |
Nov 15, 2012 | 6.977 | 7.074 | 6.928 | 7.063 | 5,277,357 | +0.08(+1.16%) |
Nov 14, 2012 | 7.103 | 7.127 | 6.971 | 6.982 | 5,546,606 | -0.11(-1.53%) |
Nov 13, 2012 | 7.149 | 7.262 | 7.090 | 7.090 | 3,081,111 | -0.10(-1.36%) |
Nov 12, 2012 | 7.243 | 7.292 | 7.142 | 7.188 | 2,351,808 | -0.03(-0.47%) |
Nov 09, 2012 | 7.201 | 7.326 | 7.188 | 7.222 | 2,902,844 | +0.01(+0.13%) |
Nov 08, 2012 | 7.271 | 7.393 | 7.210 | 7.213 | 3,498,528 | -0.07(-0.97%) |
Nov 07, 2012 | 7.378 | 7.409 | 7.262 | 7.283 | 5,170,882 | -0.19(-2.54%) |
Nov 06, 2012 | 7.442 | 7.507 | 7.400 | 7.473 | 3,249,592 | +0.04(+0.54%) |
Nov 05, 2012 | 7.317 | 7.458 | 7.286 | 7.433 | 2,447,611 | +0.08(+1.08%) |
Nov 02, 2012 | 7.433 | 7.455 | 7.354 | 7.354 | 2,915,769 | -0.04(-0.58%) |