Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.460 | 8.540 | 7.860 | 8.110 | 196,395 | -0.75(-8.47%) |
Jan 30, 2013 | 9.100 | 9.100 | 8.760 | 8.860 | 29,520 | -0.34(-3.70%) |
Jan 29, 2013 | 8.970 | 9.200 | 8.940 | 9.200 | 64,388 | +0.20(+2.22%) |
Jan 28, 2013 | 8.850 | 9.000 | 8.710 | 9.000 | 29,816 | +0.22(+2.51%) |
Jan 25, 2013 | 8.900 | 8.900 | 8.660 | 8.780 | 47,037 | -0.07(-0.79%) |
Jan 24, 2013 | 8.940 | 9.000 | 8.800 | 8.850 | 44,075 | -0.09(-1.01%) |
Jan 23, 2013 | 8.970 | 8.990 | 8.920 | 8.940 | 57,102 | -0.02(-0.22%) |
Jan 22, 2013 | 8.930 | 8.960 | 8.830 | 8.960 | 64,502 | +0.00(+0.00%) |
Jan 18, 2013 | 8.970 | 9.020 | 8.906 | 8.960 | 41,154 | -0.04(-0.44%) |
Jan 17, 2013 | 8.950 | 9.000 | 8.910 | 9.000 | 77,973 | +0.07(+0.78%) |
Jan 16, 2013 | 8.930 | 8.980 | 8.850 | 8.930 | 23,385 | -0.05(-0.56%) |
Jan 15, 2013 | 8.670 | 9.000 | 8.660 | 8.980 | 48,032 | +0.23(+2.63%) |
Jan 14, 2013 | 8.720 | 8.780 | 8.650 | 8.750 | 15,793 | -0.03(-0.34%) |
Jan 11, 2013 | 8.850 | 8.850 | 8.560 | 8.780 | 33,119 | -0.05(-0.57%) |
Jan 10, 2013 | 8.850 | 8.920 | 8.530 | 8.830 | 27,942 | -0.01(-0.11%) |
Jan 09, 2013 | 8.890 | 8.890 | 8.780 | 8.840 | 18,516 | -0.05(-0.56%) |
Jan 08, 2013 | 8.880 | 8.900 | 8.580 | 8.890 | 41,065 | +0.01(+0.11%) |
Jan 07, 2013 | 8.700 | 8.880 | 8.530 | 8.880 | 39,932 | +0.11(+1.25%) |
Jan 04, 2013 | 8.780 | 8.850 | 8.680 | 8.770 | 57,561 | +0.01(+0.11%) |
Jan 03, 2013 | 9.000 | 9.000 | 8.577 | 8.760 | 35,654 | -0.23(-2.56%) |
Jan 02, 2013 | 8.620 | 9.000 | 8.430 | 8.990 | 65,177 | +0.56(+6.64%) |
Dec 31, 2012 | 8.000 | 8.430 | 7.950 | 8.430 | 51,092 | +0.43(+5.37%) |
Dec 28, 2012 | 7.940 | 8.100 | 7.895 | 8.000 | 23,293 | +0.00(+0.00%) |
Dec 27, 2012 | 8.020 | 8.020 | 7.880 | 8.000 | 25,007 | +0.01(+0.13%) |
Dec 26, 2012 | 8.000 | 8.070 | 7.960 | 7.990 | 40,587 | +0.03(+0.38%) |
Dec 24, 2012 | 8.020 | 8.020 | 7.870 | 7.960 | 8,081 | -0.04(-0.50%) |
Dec 21, 2012 | 8.370 | 8.370 | 7.880 | 8.000 | 87,327 | -0.30(-3.61%) |
Dec 20, 2012 | 8.430 | 8.430 | 8.280 | 8.300 | 43,830 | -0.13(-1.54%) |
Dec 19, 2012 | 8.325 | 8.430 | 8.310 | 8.430 | 24,647 | +0.05(+0.60%) |
Dec 18, 2012 | 8.200 | 8.380 | 8.200 | 8.380 | 56,723 | +0.20(+2.44%) |
Dec 17, 2012 | 8.000 | 8.300 | 8.000 | 8.180 | 43,197 | +0.06(+0.74%) |
Dec 14, 2012 | 8.540 | 8.550 | 8.120 | 8.120 | 82,190 | -0.47(-5.47%) |
Dec 13, 2012 | 8.700 | 8.710 | 8.510 | 8.590 | 30,273 | -0.13(-1.49%) |
Dec 12, 2012 | 8.810 | 8.810 | 8.720 | 8.720 | 48,732 | -0.09(-1.02%) |
Dec 11, 2012 | 8.800 | 8.860 | 8.670 | 8.810 | 110,725 | +0.01(+0.11%) |
Dec 10, 2012 | 8.800 | 8.800 | 8.650 | 8.800 | 25,538 | +0.03(+0.34%) |
Dec 07, 2012 | 8.760 | 8.780 | 8.650 | 8.770 | 12,098 | +0.02(+0.23%) |
Dec 06, 2012 | 8.597 | 8.750 | 8.580 | 8.750 | 3,456 | -0.01(-0.12%) |
Dec 05, 2012 | 8.760 | 8.760 | 8.640 | 8.760 | 22,908 | +0.00(+0.00%) |
Dec 04, 2012 | 8.750 | 8.840 | 8.670 | 8.760 | 32,232 | +0.06(+0.69%) |
Nov 30, 2012 | 8.680 | 8.750 | 8.620 | 8.700 | 33,270 | +0.00(+0.00%) |
Nov 29, 2012 | 8.650 | 8.750 | 8.620 | 8.700 | 20,501 | +0.07(+0.81%) |
Nov 28, 2012 | 8.590 | 8.660 | 8.500 | 8.630 | 19,004 | +0.02(+0.23%) |
Nov 27, 2012 | 8.600 | 8.650 | 8.540 | 8.610 | 35,421 | -0.04(-0.46%) |
Nov 26, 2012 | 8.410 | 8.650 | 8.410 | 8.650 | 28,053 | +0.24(+2.85%) |
Nov 23, 2012 | 8.260 | 8.410 | 8.260 | 8.410 | 10,683 | +0.14(+1.69%) |
Nov 21, 2012 | 8.230 | 8.280 | 8.130 | 8.270 | 21,756 | +0.03(+0.36%) |
Nov 20, 2012 | 8.120 | 8.250 | 8.030 | 8.240 | 27,397 | +0.11(+1.35%) |
Nov 19, 2012 | 7.950 | 8.130 | 7.782 | 8.130 | 80,786 | +0.22(+2.78%) |
Nov 16, 2012 | 7.930 | 8.030 | 7.900 | 7.910 | 105,944 | -0.06(-0.75%) |
Nov 15, 2012 | 8.020 | 8.120 | 7.880 | 7.970 | 27,444 | -0.11(-1.36%) |
Nov 14, 2012 | 8.350 | 8.420 | 8.000 | 8.080 | 21,606 | -0.23(-2.77%) |
Nov 13, 2012 | 8.580 | 8.600 | 8.000 | 8.310 | 74,580 | -0.30(-3.48%) |
Nov 12, 2012 | 8.540 | 8.779 | 8.470 | 8.610 | 12,050 | +0.08(+0.94%) |
Nov 09, 2012 | 8.550 | 8.650 | 8.500 | 8.530 | 15,785 | -0.09(-1.04%) |
Nov 08, 2012 | 8.640 | 8.740 | 8.620 | 8.620 | 24,401 | -0.01(-0.12%) |
Nov 07, 2012 | 8.750 | 8.790 | 8.620 | 8.630 | 34,067 | -0.17(-1.93%) |
Nov 06, 2012 | 8.760 | 8.800 | 8.750 | 8.800 | 61,041 | +0.01(+0.11%) |
Nov 05, 2012 | 8.550 | 8.800 | 8.530 | 8.790 | 44,845 | +0.21(+2.45%) |
Nov 02, 2012 | 8.780 | 8.790 | 8.520 | 8.580 | 62,826 | -0.22(-2.50%) |