Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.015 | 9.015 | 8.466 | 8.649 | 2,487,387 | -0.39(-4.36%) |
Jan 30, 2013 | 9.106 | 9.120 | 8.980 | 9.043 | 895,819 | -0.08(-0.85%) |
Jan 29, 2013 | 8.987 | 9.135 | 8.938 | 9.120 | 1,162,311 | +0.11(+1.25%) |
Jan 28, 2013 | 8.888 | 9.015 | 8.818 | 9.008 | 868,960 | +0.12(+1.35%) |
Jan 25, 2013 | 8.930 | 8.938 | 8.762 | 8.888 | 1,393,877 | -0.05(-0.55%) |
Jan 24, 2013 | 8.987 | 9.022 | 8.902 | 8.938 | 1,089,881 | -0.17(-1.85%) |
Jan 23, 2013 | 9.135 | 9.170 | 9.085 | 9.106 | 703,843 | -0.01(-0.08%) |
Jan 22, 2013 | 9.036 | 9.128 | 8.994 | 9.113 | 881,079 | +0.15(+1.73%) |
Jan 18, 2013 | 8.909 | 8.980 | 8.867 | 8.959 | 703,892 | +0.04(+0.39%) |
Jan 17, 2013 | 8.867 | 8.987 | 8.811 | 8.923 | 734,799 | +0.08(+0.88%) |
Jan 16, 2013 | 8.860 | 8.867 | 8.797 | 8.846 | 656,989 | -0.01(-0.16%) |
Jan 15, 2013 | 8.846 | 8.888 | 8.797 | 8.860 | 993,449 | +0.00(+0.00%) |
Jan 14, 2013 | 8.684 | 8.860 | 8.656 | 8.860 | 1,094,263 | +0.18(+2.11%) |
Jan 11, 2013 | 8.614 | 8.705 | 8.593 | 8.677 | 719,987 | +0.08(+0.98%) |
Jan 10, 2013 | 8.459 | 8.593 | 8.417 | 8.593 | 798,387 | +0.15(+1.83%) |
Jan 09, 2013 | 8.424 | 8.466 | 8.353 | 8.438 | 721,658 | +0.06(+0.67%) |
Jan 08, 2013 | 8.276 | 8.382 | 8.220 | 8.382 | 803,723 | +0.13(+1.53%) |
Jan 07, 2013 | 8.311 | 8.339 | 8.206 | 8.255 | 763,235 | -0.04(-0.42%) |
Jan 04, 2013 | 8.135 | 8.318 | 8.072 | 8.290 | 930,995 | +0.22(+2.70%) |
Jan 03, 2013 | 8.438 | 8.459 | 8.044 | 8.072 | 1,330,582 | -0.41(-4.81%) |
Jan 02, 2013 | 8.227 | 8.480 | 8.044 | 8.480 | 1,781,419 | +0.44(+5.42%) |
Dec 31, 2012 | 7.903 | 8.079 | 7.861 | 8.044 | 1,193,941 | +0.12(+1.51%) |
Dec 28, 2012 | 8.065 | 8.065 | 7.917 | 7.924 | 773,551 | -0.15(-1.92%) |
Dec 27, 2012 | 7.938 | 8.093 | 7.917 | 8.079 | 976,923 | +0.08(+1.06%) |
Dec 26, 2012 | 8.044 | 8.121 | 7.966 | 7.994 | 591,701 | -0.05(-0.61%) |
Dec 24, 2012 | 8.192 | 8.192 | 8.016 | 8.044 | 521,387 | -0.11(-1.38%) |
Dec 21, 2012 | 8.023 | 8.170 | 7.840 | 8.156 | 2,015,469 | +0.05(+0.61%) |
Dec 20, 2012 | 8.058 | 8.163 | 8.037 | 8.107 | 862,609 | +0.05(+0.61%) |
Dec 19, 2012 | 8.030 | 8.149 | 8.023 | 8.058 | 938,896 | +0.00(+0.00%) |
Dec 18, 2012 | 7.847 | 8.093 | 7.847 | 8.058 | 1,115,345 | +0.20(+2.51%) |
Dec 17, 2012 | 7.713 | 7.864 | 7.664 | 7.861 | 1,107,807 | +0.20(+2.57%) |
Dec 14, 2012 | 7.685 | 7.769 | 7.593 | 7.664 | 1,179,403 | -0.06(-0.73%) |
Dec 13, 2012 | 7.847 | 7.847 | 7.544 | 7.720 | 2,300,767 | -0.15(-1.88%) |
Dec 12, 2012 | 8.149 | 8.163 | 7.861 | 7.868 | 1,588,917 | -0.30(-3.62%) |
Dec 11, 2012 | 8.058 | 8.262 | 8.051 | 8.163 | 843,487 | +0.10(+1.22%) |
Dec 10, 2012 | 7.966 | 8.065 | 7.959 | 8.065 | 709,297 | +0.10(+1.24%) |
Dec 07, 2012 | 7.917 | 8.051 | 7.917 | 7.966 | 855,671 | +0.01(+0.09%) |
Dec 06, 2012 | 8.128 | 8.220 | 7.931 | 7.959 | 1,106,569 | -0.18(-2.25%) |
Dec 05, 2012 | 8.192 | 8.234 | 8.100 | 8.142 | 772,040 | -0.05(-0.60%) |
Dec 04, 2012 | 8.170 | 8.297 | 8.156 | 8.192 | 523,633 | -0.11(-1.36%) |
Nov 30, 2012 | 8.227 | 8.339 | 8.192 | 8.304 | 899,063 | +0.06(+0.68%) |
Nov 29, 2012 | 8.262 | 8.339 | 8.213 | 8.248 | 688,518 | +0.01(+0.09%) |
Nov 28, 2012 | 8.234 | 8.297 | 8.100 | 8.241 | 774,203 | -0.11(-1.26%) |
Nov 27, 2012 | 8.375 | 8.389 | 8.297 | 8.346 | 799,580 | -0.02(-0.25%) |
Nov 26, 2012 | 8.501 | 8.501 | 8.346 | 8.367 | 696,883 | -0.09(-1.08%) |
Nov 23, 2012 | 8.445 | 8.529 | 8.410 | 8.459 | 416,260 | +0.04(+0.42%) |
Nov 21, 2012 | 8.353 | 8.424 | 8.325 | 8.424 | 504,656 | +0.06(+0.76%) |
Nov 20, 2012 | 8.438 | 8.452 | 8.283 | 8.360 | 641,330 | -0.09(-1.08%) |
Nov 19, 2012 | 8.389 | 8.459 | 8.375 | 8.452 | 1,188,665 | +0.11(+1.26%) |
Nov 16, 2012 | 8.213 | 8.375 | 8.086 | 8.346 | 1,082,841 | +0.16(+1.98%) |
Nov 15, 2012 | 8.424 | 8.426 | 8.030 | 8.184 | 1,634,706 | -0.22(-2.60%) |
Nov 14, 2012 | 8.712 | 8.712 | 8.375 | 8.403 | 1,306,087 | -0.27(-3.16%) |
Nov 13, 2012 | 8.769 | 8.776 | 8.593 | 8.677 | 1,016,868 | -0.01(-0.08%) |
Nov 12, 2012 | 8.480 | 8.698 | 8.445 | 8.684 | 1,136,696 | +0.25(+2.92%) |
Nov 09, 2012 | 8.262 | 8.529 | 8.149 | 8.438 | 2,008,145 | -0.03(-0.33%) |
Nov 08, 2012 | 8.909 | 8.909 | 8.466 | 8.466 | 2,893,918 | -0.44(-4.90%) |
Nov 07, 2012 | 9.395 | 9.395 | 8.783 | 8.902 | 3,031,786 | -0.44(-4.74%) |
Nov 06, 2012 | 10.30 | 10.44 | 9.296 | 9.346 | 4,016,456 | -1.10(-10.51%) |
Nov 05, 2012 | 10.54 | 10.60 | 10.43 | 10.44 | 621,940 | -0.07(-0.67%) |
Nov 02, 2012 | 10.66 | 10.68 | 10.51 | 10.51 | 716,467 | -0.12(-1.12%) |