Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.761 | 8.834 | 8.697 | 8.769 | 24,436,680 | +0.01(+0.09%) |
Jan 30, 2013 | 9.012 | 9.052 | 8.761 | 8.761 | 20,317,656 | -0.22(-2.43%) |
Jan 29, 2013 | 8.640 | 9.044 | 8.624 | 8.979 | 24,096,414 | +0.36(+4.12%) |
Jan 28, 2013 | 8.648 | 8.672 | 8.535 | 8.624 | 14,038,055 | -0.02(-0.28%) |
Jan 25, 2013 | 8.721 | 8.737 | 8.608 | 8.648 | 13,653,491 | -0.07(-0.83%) |
Jan 24, 2013 | 8.486 | 8.785 | 8.486 | 8.721 | 15,825,560 | +0.20(+2.37%) |
Jan 23, 2013 | 8.365 | 8.551 | 8.341 | 8.519 | 15,810,476 | +0.13(+1.54%) |
Jan 22, 2013 | 8.389 | 8.450 | 8.333 | 8.389 | 31,334,524 | +0.04(+0.48%) |
Jan 18, 2013 | 8.341 | 8.410 | 8.255 | 8.349 | 15,433,617 | +0.01(+0.10%) |
Jan 17, 2013 | 8.406 | 8.486 | 8.284 | 8.341 | 26,370,458 | -0.04(-0.48%) |
Jan 16, 2013 | 8.292 | 8.398 | 8.276 | 8.381 | 11,315,483 | +0.06(+0.78%) |
Jan 15, 2013 | 8.398 | 8.422 | 8.252 | 8.317 | 9,418,917 | -0.08(-0.96%) |
Jan 14, 2013 | 8.495 | 8.527 | 8.341 | 8.398 | 15,755,578 | -0.08(-0.95%) |
Jan 11, 2013 | 8.503 | 8.551 | 8.458 | 8.478 | 22,391,062 | -0.03(-0.38%) |
Jan 10, 2013 | 8.559 | 8.680 | 8.511 | 8.511 | 27,488,770 | -0.02(-0.19%) |
Jan 09, 2013 | 8.454 | 8.535 | 8.373 | 8.527 | 14,918,063 | +0.10(+1.15%) |
Jan 08, 2013 | 8.438 | 8.470 | 8.301 | 8.430 | 7,634,646 | -0.01(-0.10%) |
Jan 07, 2013 | 8.341 | 8.446 | 8.284 | 8.438 | 6,262,570 | +0.07(+0.87%) |
Jan 04, 2013 | 8.349 | 8.466 | 8.309 | 8.365 | 10,851,073 | +0.03(+0.39%) |
Jan 03, 2013 | 8.317 | 8.535 | 8.268 | 8.333 | 17,960,342 | -0.02(-0.29%) |
Jan 02, 2013 | 8.333 | 8.446 | 7.977 | 8.357 | 17,495,992 | +0.38(+4.76%) |
Dec 31, 2012 | 7.743 | 7.985 | 7.719 | 7.977 | 6,512,837 | +0.15(+1.96%) |
Dec 28, 2012 | 7.678 | 7.888 | 7.565 | 7.824 | 6,514,765 | -0.04(-0.51%) |
Dec 27, 2012 | 7.799 | 7.888 | 7.727 | 7.864 | 10,959,727 | +0.06(+0.83%) |
Dec 26, 2012 | 7.856 | 7.904 | 7.799 | 7.799 | 5,352,337 | -0.06(-0.72%) |
Dec 24, 2012 | 7.896 | 7.921 | 7.824 | 7.856 | 2,143,993 | -0.03(-0.41%) |
Dec 21, 2012 | 8.010 | 8.010 | 7.799 | 7.888 | 17,272,742 | -0.17(-2.11%) |
Dec 20, 2012 | 8.058 | 8.195 | 8.026 | 8.058 | 14,447,157 | -0.02(-0.30%) |
Dec 19, 2012 | 7.856 | 8.107 | 7.841 | 8.082 | 17,114,838 | +0.21(+2.67%) |
Dec 18, 2012 | 7.783 | 7.977 | 7.783 | 7.872 | 17,415,160 | +0.06(+0.83%) |
Dec 17, 2012 | 7.444 | 7.816 | 7.444 | 7.808 | 22,442,306 | +0.38(+5.11%) |
Dec 14, 2012 | 7.266 | 7.452 | 7.258 | 7.428 | 20,709,562 | +0.12(+1.66%) |
Dec 13, 2012 | 7.290 | 7.355 | 7.290 | 7.306 | 13,284,112 | +0.00(+0.00%) |
Dec 12, 2012 | 7.331 | 7.371 | 7.266 | 7.306 | 16,179,844 | +0.01(+0.11%) |
Dec 11, 2012 | 7.379 | 7.387 | 7.290 | 7.298 | 21,228,024 | +0.02(+0.33%) |
Dec 10, 2012 | 7.314 | 7.331 | 7.246 | 7.274 | 13,364,338 | -0.03(-0.44%) |
Dec 07, 2012 | 7.323 | 7.331 | 7.242 | 7.306 | 12,647,620 | +0.01(+0.11%) |
Dec 06, 2012 | 7.177 | 7.314 | 7.153 | 7.298 | 11,308,446 | +0.09(+1.23%) |
Dec 05, 2012 | 7.250 | 7.282 | 7.177 | 7.209 | 11,593,900 | -0.01(-0.11%) |
Dec 04, 2012 | 7.234 | 7.278 | 7.193 | 7.218 | 7,133,159 | +0.02(+0.34%) |
Nov 30, 2012 | 7.339 | 7.355 | 7.153 | 7.193 | 14,465,696 | -0.09(-1.22%) |
Nov 29, 2012 | 7.347 | 7.363 | 7.258 | 7.282 | 23,674,878 | -0.02(-0.33%) |
Nov 28, 2012 | 7.193 | 7.339 | 7.169 | 7.306 | 20,686,916 | +0.08(+1.12%) |
Nov 27, 2012 | 7.339 | 7.355 | 7.201 | 7.226 | 13,613,234 | -0.11(-1.43%) |
Nov 26, 2012 | 7.347 | 7.347 | 7.209 | 7.331 | 9,062,579 | -0.02(-0.22%) |
Nov 23, 2012 | 7.323 | 7.355 | 7.298 | 7.347 | 14,098,389 | +0.02(+0.33%) |
Nov 21, 2012 | 7.298 | 7.339 | 7.242 | 7.323 | 8,046,399 | +0.02(+0.33%) |
Nov 20, 2012 | 7.234 | 7.347 | 7.153 | 7.298 | 13,626,271 | +0.05(+0.67%) |
Nov 19, 2012 | 7.040 | 7.266 | 7.032 | 7.250 | 13,407,536 | +0.35(+5.04%) |
Nov 16, 2012 | 6.886 | 6.975 | 6.813 | 6.902 | 14,221,944 | +0.02(+0.23%) |
Nov 15, 2012 | 6.813 | 6.983 | 6.684 | 6.886 | 23,972,308 | +0.06(+0.83%) |
Nov 14, 2012 | 7.032 | 7.121 | 6.813 | 6.830 | 14,626,404 | -0.20(-2.87%) |
Nov 13, 2012 | 6.918 | 7.104 | 6.862 | 7.032 | 12,609,349 | +0.06(+0.93%) |
Nov 12, 2012 | 7.064 | 7.072 | 6.902 | 6.967 | 6,262,725 | -0.02(-0.35%) |
Nov 09, 2012 | 7.064 | 7.145 | 6.959 | 6.991 | 15,334,922 | -0.13(-1.82%) |
Nov 08, 2012 | 7.201 | 7.274 | 7.040 | 7.121 | 13,418,704 | -0.11(-1.45%) |
Nov 07, 2012 | 7.258 | 7.323 | 7.121 | 7.226 | 15,601,462 | -0.09(-1.22%) |
Nov 06, 2012 | 7.355 | 7.363 | 7.306 | 7.314 | 21,938,108 | +0.00(+0.00%) |
Nov 05, 2012 | 7.371 | 7.460 | 7.266 | 7.314 | 29,778,810 | -0.05(-0.66%) |
Nov 02, 2012 | 7.492 | 7.662 | 7.355 | 7.363 | 12,139,762 | -0.19(-2.57%) |