Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.895 | 8.895 | 8.746 | 8.786 | 789,602 | -0.11(-1.22%) |
Jan 30, 2013 | 8.800 | 8.902 | 8.759 | 8.895 | 997,151 | +0.05(+0.54%) |
Jan 29, 2013 | 8.759 | 8.875 | 8.664 | 8.847 | 822,635 | +0.06(+0.70%) |
Jan 28, 2013 | 8.596 | 8.820 | 8.488 | 8.786 | 762,510 | +0.13(+1.49%) |
Jan 25, 2013 | 8.562 | 8.657 | 8.508 | 8.657 | 592,552 | +0.07(+0.87%) |
Jan 24, 2013 | 8.596 | 8.813 | 8.488 | 8.583 | 619,599 | +0.05(+0.56%) |
Jan 23, 2013 | 8.508 | 8.596 | 8.488 | 8.535 | 805,978 | -0.01(-0.16%) |
Jan 22, 2013 | 8.501 | 8.555 | 8.467 | 8.549 | 373,221 | +0.01(+0.16%) |
Jan 18, 2013 | 8.515 | 8.589 | 8.413 | 8.535 | 444,643 | +0.00(+0.00%) |
Jan 17, 2013 | 8.528 | 8.576 | 8.460 | 8.535 | 456,478 | +0.03(+0.40%) |
Jan 16, 2013 | 8.515 | 8.525 | 8.426 | 8.501 | 581,756 | -0.10(-1.11%) |
Jan 15, 2013 | 8.426 | 8.623 | 8.426 | 8.596 | 658,126 | +0.14(+1.61%) |
Jan 14, 2013 | 8.338 | 8.474 | 8.311 | 8.460 | 532,996 | +0.07(+0.89%) |
Jan 11, 2013 | 8.338 | 8.392 | 8.270 | 8.386 | 548,634 | +0.03(+0.41%) |
Jan 10, 2013 | 8.392 | 8.413 | 8.284 | 8.352 | 733,700 | +0.04(+0.49%) |
Jan 09, 2013 | 8.155 | 8.325 | 8.155 | 8.311 | 536,895 | +0.14(+1.75%) |
Jan 08, 2013 | 8.080 | 8.175 | 8.046 | 8.168 | 686,731 | +0.01(+0.08%) |
Jan 07, 2013 | 8.182 | 8.209 | 8.114 | 8.162 | 677,538 | -0.02(-0.25%) |
Jan 04, 2013 | 8.087 | 8.189 | 8.080 | 8.182 | 625,361 | +0.07(+0.92%) |
Jan 03, 2013 | 8.100 | 8.148 | 8.053 | 8.107 | 878,767 | -0.03(-0.42%) |
Jan 02, 2013 | 8.162 | 8.209 | 8.114 | 8.141 | 1,271,234 | +0.01(+0.17%) |
Dec 31, 2012 | 8.046 | 8.134 | 8.046 | 8.128 | 598,273 | +0.05(+0.59%) |
Dec 28, 2012 | 8.067 | 8.134 | 8.005 | 8.080 | 909,185 | -0.03(-0.42%) |
Dec 27, 2012 | 8.046 | 8.121 | 7.985 | 8.114 | 1,425,615 | +0.03(+0.42%) |
Dec 26, 2012 | 8.168 | 8.257 | 8.073 | 8.080 | 980,820 | -0.12(-1.49%) |
Dec 24, 2012 | 8.175 | 8.229 | 8.162 | 8.202 | 317,327 | +0.01(+0.08%) |
Dec 21, 2012 | 8.216 | 8.229 | 8.128 | 8.196 | 1,149,778 | -0.01(-0.17%) |
Dec 20, 2012 | 8.128 | 8.223 | 8.114 | 8.209 | 630,786 | +0.00(+0.00%) |
Dec 19, 2012 | 8.134 | 8.229 | 8.046 | 8.209 | 918,938 | +0.06(+0.75%) |
Dec 18, 2012 | 8.087 | 8.196 | 8.056 | 8.148 | 791,038 | +0.04(+0.50%) |
Dec 17, 2012 | 7.999 | 8.148 | 7.999 | 8.107 | 1,053,543 | +0.02(+0.25%) |
Dec 14, 2012 | 8.039 | 8.148 | 7.978 | 8.087 | 1,235,863 | +0.02(+0.25%) |
Dec 13, 2012 | 8.067 | 8.162 | 8.039 | 8.067 | 915,459 | -0.03(-0.42%) |
Dec 12, 2012 | 8.148 | 8.189 | 8.073 | 8.100 | 785,442 | -0.03(-0.42%) |
Dec 11, 2012 | 8.100 | 8.236 | 8.100 | 8.134 | 844,297 | +0.02(+0.25%) |
Dec 10, 2012 | 8.243 | 8.318 | 8.019 | 8.114 | 680,971 | -0.16(-1.89%) |
Dec 07, 2012 | 8.019 | 8.277 | 8.019 | 8.270 | 798,723 | +0.18(+2.27%) |
Dec 06, 2012 | 7.978 | 8.100 | 7.965 | 8.087 | 531,702 | +0.05(+0.68%) |
Dec 05, 2012 | 7.910 | 8.087 | 7.910 | 8.033 | 1,088,961 | +0.01(+0.08%) |
Dec 04, 2012 | 8.100 | 8.148 | 7.978 | 8.026 | 1,245,639 | -0.31(-3.75%) |
Nov 30, 2012 | 8.359 | 8.549 | 8.243 | 8.338 | 27,013,822 | -0.01(-0.08%) |
Nov 29, 2012 | 8.331 | 8.386 | 8.304 | 8.345 | 2,505,748 | +0.03(+0.33%) |
Nov 28, 2012 | 8.311 | 8.399 | 8.277 | 8.318 | 2,311,632 | -0.05(-0.65%) |
Nov 27, 2012 | 8.440 | 8.521 | 8.338 | 8.372 | 1,859,275 | -0.13(-1.52%) |
Nov 26, 2012 | 8.494 | 8.596 | 8.441 | 8.501 | 1,579,479 | -0.03(-0.32%) |
Nov 23, 2012 | 8.372 | 8.528 | 8.372 | 8.528 | 723,410 | +0.14(+1.70%) |
Nov 21, 2012 | 8.270 | 8.386 | 8.264 | 8.386 | 1,376,683 | +0.09(+1.06%) |
Nov 20, 2012 | 8.331 | 8.454 | 8.236 | 8.297 | 1,487,678 | +0.00(+0.00%) |
Nov 19, 2012 | 8.229 | 8.406 | 8.216 | 8.297 | 1,306,165 | +0.01(+0.16%) |
Nov 16, 2012 | 8.277 | 8.338 | 8.148 | 8.284 | 1,822,222 | +0.08(+0.99%) |
Nov 15, 2012 | 8.284 | 8.515 | 8.168 | 8.202 | 2,069,787 | -0.01(-0.17%) |
Nov 14, 2012 | 8.250 | 8.447 | 8.202 | 8.216 | 1,035,010 | -0.19(-2.26%) |
Nov 13, 2012 | 8.304 | 8.447 | 8.263 | 8.406 | 712,445 | +0.03(+0.41%) |
Nov 12, 2012 | 8.345 | 8.413 | 8.223 | 8.372 | 670,033 | -0.05(-0.56%) |
Nov 09, 2012 | 8.189 | 8.521 | 8.162 | 8.420 | 1,902,218 | +0.03(+0.40%) |
Nov 08, 2012 | 8.046 | 8.521 | 8.046 | 8.386 | 1,620,179 | -0.10(-1.12%) |
Nov 07, 2012 | 8.549 | 8.549 | 8.392 | 8.481 | 1,125,068 | -0.02(-0.24%) |
Nov 06, 2012 | 8.433 | 8.555 | 7.809 | 8.501 | 2,187,230 | -0.01(-0.16%) |
Nov 05, 2012 | 8.447 | 8.542 | 8.440 | 8.515 | 846,523 | +0.05(+0.56%) |
Nov 02, 2012 | 8.297 | 8.555 | 8.291 | 8.467 | 1,593,995 | +0.11(+1.30%) |