Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.627 | 8.730 | 8.574 | 8.704 | 4,680,963 | +0.09(+1.10%) |
Jan 30, 2013 | 8.690 | 8.711 | 8.564 | 8.610 | 2,797,334 | -0.11(-1.22%) |
Jan 29, 2013 | 8.624 | 8.716 | 8.610 | 8.716 | 3,625,795 | +0.11(+1.26%) |
Jan 28, 2013 | 8.554 | 8.632 | 8.554 | 8.607 | 1,881,945 | +0.04(+0.45%) |
Jan 25, 2013 | 8.542 | 8.569 | 8.491 | 8.569 | 1,754,136 | +0.06(+0.74%) |
Jan 24, 2013 | 8.533 | 8.581 | 8.465 | 8.506 | 2,399,313 | +0.00(+0.00%) |
Jan 23, 2013 | 8.523 | 8.569 | 8.482 | 8.506 | 2,391,194 | -0.01(-0.11%) |
Jan 22, 2013 | 8.455 | 8.516 | 8.400 | 8.516 | 2,960,687 | +0.06(+0.71%) |
Jan 18, 2013 | 8.412 | 8.470 | 8.390 | 8.455 | 4,880,298 | +0.04(+0.52%) |
Jan 17, 2013 | 8.380 | 8.416 | 8.356 | 8.412 | 3,450,072 | +0.05(+0.55%) |
Jan 16, 2013 | 8.407 | 8.407 | 8.303 | 8.366 | 4,990,231 | -0.04(-0.49%) |
Jan 15, 2013 | 8.293 | 8.419 | 8.276 | 8.407 | 3,710,193 | +0.03(+0.32%) |
Jan 14, 2013 | 8.346 | 8.383 | 8.325 | 8.380 | 1,840,908 | +0.04(+0.46%) |
Jan 11, 2013 | 8.402 | 8.426 | 8.310 | 8.342 | 3,188,350 | -0.05(-0.58%) |
Jan 10, 2013 | 8.395 | 8.426 | 8.317 | 8.390 | 3,392,185 | +0.01(+0.17%) |
Jan 09, 2013 | 8.337 | 8.375 | 8.300 | 8.375 | 4,421,247 | +0.07(+0.90%) |
Jan 08, 2013 | 8.392 | 8.416 | 8.288 | 8.300 | 3,660,417 | +0.00(+0.00%) |
Jan 07, 2013 | 8.206 | 8.309 | 8.203 | 8.300 | 2,093,986 | +0.07(+0.88%) |
Jan 04, 2013 | 8.209 | 8.252 | 8.152 | 8.228 | 2,025,999 | +0.05(+0.56%) |
Jan 03, 2013 | 8.209 | 8.246 | 8.143 | 8.182 | 3,470,292 | -0.02(-0.27%) |
Jan 02, 2013 | 8.238 | 8.247 | 8.124 | 8.204 | 3,577,400 | +0.12(+1.44%) |
Dec 31, 2012 | 8.027 | 8.119 | 7.979 | 8.088 | 1,573,569 | +0.06(+0.72%) |
Dec 28, 2012 | 8.061 | 8.107 | 8.027 | 8.030 | 1,564,921 | -0.06(-0.72%) |
Dec 27, 2012 | 8.068 | 8.153 | 7.996 | 8.088 | 2,161,985 | +0.05(+0.60%) |
Dec 26, 2012 | 8.063 | 8.105 | 8.008 | 8.039 | 1,902,293 | -0.02(-0.27%) |
Dec 24, 2012 | 8.095 | 8.095 | 8.011 | 8.061 | 1,370,226 | -0.03(-0.42%) |
Dec 21, 2012 | 8.080 | 8.279 | 8.044 | 8.095 | 7,238,529 | -0.02(-0.27%) |
Dec 20, 2012 | 8.001 | 8.131 | 7.993 | 8.117 | 2,693,192 | +0.12(+1.54%) |
Dec 19, 2012 | 7.935 | 8.025 | 7.904 | 7.993 | 2,939,768 | +0.07(+0.95%) |
Dec 18, 2012 | 7.870 | 7.921 | 7.856 | 7.918 | 2,332,141 | +0.05(+0.65%) |
Dec 17, 2012 | 7.863 | 7.892 | 7.836 | 7.868 | 3,597,278 | +0.01(+0.15%) |
Dec 14, 2012 | 7.778 | 7.858 | 7.778 | 7.856 | 2,191,391 | +0.07(+0.93%) |
Dec 13, 2012 | 7.822 | 7.846 | 7.747 | 7.783 | 1,348,231 | -0.06(-0.71%) |
Dec 12, 2012 | 7.926 | 7.945 | 7.807 | 7.839 | 1,907,132 | -0.09(-1.16%) |
Dec 11, 2012 | 7.914 | 7.950 | 7.870 | 7.930 | 2,670,721 | +0.05(+0.58%) |
Dec 10, 2012 | 7.875 | 7.901 | 7.836 | 7.885 | 2,374,638 | -0.00(-0.03%) |
Dec 07, 2012 | 7.831 | 7.897 | 7.814 | 7.887 | 3,630,361 | +0.07(+0.87%) |
Dec 06, 2012 | 7.754 | 7.829 | 7.754 | 7.819 | 1,825,187 | +0.07(+0.84%) |
Dec 05, 2012 | 7.778 | 7.805 | 7.715 | 7.754 | 2,144,957 | -0.02(-0.31%) |
Dec 04, 2012 | 7.769 | 7.819 | 7.744 | 7.778 | 2,856,491 | -0.02(-0.22%) |
Nov 30, 2012 | 7.831 | 7.882 | 7.795 | 7.795 | 4,292,437 | -0.02(-0.28%) |
Nov 29, 2012 | 7.848 | 7.868 | 7.761 | 7.817 | 2,803,869 | +0.05(+0.59%) |
Nov 28, 2012 | 7.747 | 7.798 | 7.701 | 7.771 | 3,781,840 | +0.01(+0.12%) |
Nov 27, 2012 | 7.737 | 7.785 | 7.703 | 7.761 | 3,530,710 | -0.01(-0.09%) |
Nov 26, 2012 | 7.727 | 7.798 | 7.698 | 7.769 | 3,217,558 | +0.03(+0.44%) |
Nov 23, 2012 | 7.727 | 7.739 | 7.672 | 7.735 | 786,145 | +0.04(+0.57%) |
Nov 21, 2012 | 7.718 | 7.756 | 7.672 | 7.691 | 3,309,470 | +0.00(+0.06%) |
Nov 20, 2012 | 7.628 | 7.710 | 7.524 | 7.686 | 2,505,466 | +0.05(+0.63%) |
Nov 19, 2012 | 7.631 | 7.645 | 7.527 | 7.638 | 2,546,320 | +0.08(+1.12%) |
Nov 16, 2012 | 7.471 | 7.568 | 7.403 | 7.553 | 3,766,280 | +0.07(+0.87%) |
Nov 15, 2012 | 7.609 | 7.658 | 7.461 | 7.488 | 2,697,547 | -0.12(-1.53%) |
Nov 14, 2012 | 7.781 | 7.781 | 7.577 | 7.604 | 7,119,021 | -0.15(-1.93%) |
Nov 13, 2012 | 7.761 | 7.801 | 7.718 | 7.754 | 3,332,996 | -0.04(-0.53%) |
Nov 12, 2012 | 7.901 | 7.914 | 7.771 | 7.795 | 3,456,710 | -0.01(-0.15%) |
Nov 09, 2012 | 7.769 | 7.833 | 7.720 | 7.807 | 3,459,601 | +0.01(+0.09%) |
Nov 08, 2012 | 7.841 | 7.865 | 7.783 | 7.800 | 4,994,686 | -0.05(-0.68%) |
Nov 07, 2012 | 7.858 | 7.979 | 7.781 | 7.853 | 4,663,894 | -0.04(-0.54%) |
Nov 06, 2012 | 7.845 | 7.926 | 7.829 | 7.895 | 4,392,673 | +0.07(+0.95%) |
Nov 05, 2012 | 7.838 | 7.838 | 7.719 | 7.821 | 2,928,565 | -0.03(-0.40%) |
Nov 02, 2012 | 7.824 | 7.886 | 7.752 | 7.852 | 3,960,323 | +0.08(+0.98%) |