Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.896 | 8.909 | 8.713 | 8.787 | 1,173,410 | -0.16(-1.81%) |
Jan 30, 2013 | 9.180 | 9.180 | 8.900 | 8.949 | 1,209,010 | -0.24(-2.63%) |
Jan 29, 2013 | 9.147 | 9.195 | 9.098 | 9.191 | 667,209 | +0.05(+0.52%) |
Jan 28, 2013 | 9.072 | 9.190 | 8.998 | 9.143 | 1,010,936 | +0.07(+0.80%) |
Jan 25, 2013 | 8.938 | 9.074 | 8.930 | 9.071 | 1,114,097 | +0.17(+1.86%) |
Jan 24, 2013 | 8.908 | 8.972 | 8.818 | 8.905 | 1,032,408 | +0.03(+0.39%) |
Jan 23, 2013 | 8.889 | 8.897 | 8.798 | 8.871 | 662,618 | +0.01(+0.10%) |
Jan 22, 2013 | 8.716 | 8.863 | 8.716 | 8.861 | 1,205,018 | +0.15(+1.67%) |
Jan 18, 2013 | 8.651 | 8.736 | 8.565 | 8.716 | 1,201,105 | +0.11(+1.26%) |
Jan 17, 2013 | 8.604 | 8.662 | 8.573 | 8.607 | 894,237 | +0.08(+0.93%) |
Jan 16, 2013 | 8.550 | 8.553 | 8.452 | 8.528 | 1,406,503 | -0.03(-0.40%) |
Jan 15, 2013 | 8.435 | 8.596 | 8.382 | 8.562 | 991,489 | +0.11(+1.31%) |
Jan 14, 2013 | 8.362 | 8.452 | 8.359 | 8.451 | 525,716 | +0.06(+0.75%) |
Jan 11, 2013 | 8.390 | 8.442 | 8.280 | 8.388 | 829,831 | -0.01(-0.07%) |
Jan 10, 2013 | 8.442 | 8.503 | 8.304 | 8.395 | 1,226,618 | +0.02(+0.27%) |
Jan 09, 2013 | 8.357 | 8.404 | 8.300 | 8.372 | 589,964 | +0.07(+0.88%) |
Jan 08, 2013 | 8.306 | 8.393 | 8.230 | 8.299 | 841,590 | -0.04(-0.52%) |
Jan 07, 2013 | 8.294 | 8.365 | 8.231 | 8.343 | 1,087,660 | +0.05(+0.60%) |
Jan 04, 2013 | 8.236 | 8.304 | 8.155 | 8.293 | 1,679,542 | +0.11(+1.29%) |
Jan 03, 2013 | 8.174 | 8.298 | 8.142 | 8.187 | 1,553,503 | +0.01(+0.06%) |
Jan 02, 2013 | 8.219 | 8.245 | 8.036 | 8.182 | 2,923,296 | +0.30(+3.79%) |
Dec 31, 2012 | 7.630 | 7.885 | 7.571 | 7.883 | 1,617,614 | +0.24(+3.11%) |
Dec 28, 2012 | 7.732 | 7.871 | 7.637 | 7.645 | 512,266 | -0.16(-2.10%) |
Dec 27, 2012 | 7.738 | 7.853 | 7.548 | 7.809 | 1,314,904 | +0.09(+1.15%) |
Dec 26, 2012 | 7.832 | 7.901 | 7.662 | 7.720 | 520,918 | -0.12(-1.56%) |
Dec 24, 2012 | 7.742 | 7.904 | 7.716 | 7.842 | 520,239 | +0.05(+0.61%) |
Dec 21, 2012 | 7.567 | 7.879 | 7.567 | 7.794 | 2,228,411 | -0.05(-0.70%) |
Dec 20, 2012 | 7.616 | 7.850 | 7.527 | 7.849 | 1,927,628 | +0.29(+3.89%) |
Dec 19, 2012 | 7.684 | 7.698 | 7.535 | 7.555 | 1,494,210 | -0.03(-0.34%) |
Dec 18, 2012 | 7.421 | 7.581 | 7.373 | 7.581 | 1,796,939 | +0.22(+2.96%) |
Dec 17, 2012 | 7.317 | 7.378 | 7.243 | 7.363 | 1,181,108 | +0.13(+1.77%) |
Dec 14, 2012 | 7.273 | 7.281 | 7.191 | 7.235 | 798,636 | -0.01(-0.17%) |
Dec 13, 2012 | 7.441 | 7.441 | 7.171 | 7.247 | 1,442,398 | -0.17(-2.29%) |
Dec 12, 2012 | 7.576 | 7.582 | 7.324 | 7.417 | 1,477,083 | -0.05(-0.74%) |
Dec 11, 2012 | 7.443 | 7.540 | 7.428 | 7.472 | 1,175,386 | +0.05(+0.67%) |
Dec 10, 2012 | 7.440 | 7.526 | 7.384 | 7.422 | 937,731 | -0.01(-0.11%) |
Dec 07, 2012 | 7.425 | 7.432 | 7.352 | 7.430 | 1,119,259 | +0.08(+1.07%) |
Dec 06, 2012 | 7.158 | 7.354 | 7.158 | 7.352 | 1,520,538 | +0.20(+2.83%) |
Dec 05, 2012 | 7.228 | 7.268 | 7.072 | 7.150 | 2,447,888 | -0.08(-1.13%) |
Dec 04, 2012 | 7.185 | 7.334 | 7.155 | 7.231 | 2,265,210 | +0.11(+1.51%) |
Nov 30, 2012 | 7.056 | 7.217 | 7.019 | 7.123 | 1,856,390 | +0.07(+1.01%) |
Nov 29, 2012 | 7.081 | 7.090 | 6.889 | 7.052 | 2,640,594 | +0.11(+1.54%) |
Nov 28, 2012 | 6.909 | 6.978 | 6.754 | 6.945 | 2,065,838 | -0.04(-0.55%) |
Nov 27, 2012 | 6.924 | 7.168 | 6.796 | 6.984 | 3,857,056 | -0.11(-1.49%) |
Nov 26, 2012 | 7.114 | 7.241 | 6.945 | 7.090 | 1,988,701 | +0.04(+0.50%) |
Nov 23, 2012 | 6.967 | 7.064 | 6.913 | 7.054 | 700,961 | +0.16(+2.26%) |
Nov 21, 2012 | 6.936 | 6.998 | 6.800 | 6.898 | 810,611 | -0.04(-0.51%) |
Nov 20, 2012 | 6.815 | 6.934 | 6.669 | 6.934 | 1,156,067 | +0.14(+1.99%) |
Nov 19, 2012 | 6.754 | 6.840 | 6.664 | 6.799 | 1,516,094 | +0.25(+3.79%) |
Nov 16, 2012 | 6.444 | 6.567 | 6.314 | 6.550 | 1,482,697 | +0.13(+2.06%) |
Nov 15, 2012 | 6.525 | 6.636 | 6.317 | 6.418 | 1,270,260 | -0.10(-1.58%) |
Nov 14, 2012 | 6.985 | 6.985 | 6.457 | 6.521 | 1,872,208 | -0.40(-5.79%) |
Nov 13, 2012 | 6.841 | 7.035 | 6.825 | 6.922 | 707,391 | +0.00(+0.04%) |
Nov 12, 2012 | 7.008 | 7.008 | 6.848 | 6.919 | 566,604 | -0.05(-0.78%) |
Nov 09, 2012 | 6.986 | 7.122 | 6.888 | 6.973 | 1,497,454 | -0.06(-0.84%) |
Nov 08, 2012 | 7.286 | 7.286 | 7.030 | 7.033 | 1,371,612 | -0.26(-3.60%) |
Nov 07, 2012 | 7.273 | 7.373 | 7.188 | 7.295 | 2,177,288 | -0.10(-1.38%) |
Nov 06, 2012 | 7.395 | 7.432 | 7.250 | 7.397 | 957,315 | +0.09(+1.24%) |
Nov 05, 2012 | 7.454 | 7.454 | 7.167 | 7.306 | 1,866,595 | -0.15(-1.99%) |
Nov 02, 2012 | 7.430 | 7.598 | 7.404 | 7.455 | 1,725,976 | +0.17(+2.30%) |