Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.218 | 9.340 | 9.126 | 9.190 | 495,116 | -0.05(-0.51%) |
Jan 30, 2013 | 9.146 | 9.268 | 9.058 | 9.238 | 289,887 | +0.11(+1.19%) |
Jan 29, 2013 | 9.133 | 9.140 | 9.086 | 9.129 | 57,861 | +0.02(+0.19%) |
Jan 28, 2013 | 9.048 | 9.150 | 9.031 | 9.112 | 177,691 | +0.06(+0.64%) |
Jan 25, 2013 | 9.065 | 9.079 | 9.034 | 9.055 | 113,234 | +0.08(+0.87%) |
Jan 24, 2013 | 8.953 | 9.004 | 8.940 | 8.977 | 43,767 | +0.02(+0.19%) |
Jan 23, 2013 | 8.902 | 8.980 | 8.902 | 8.960 | 80,302 | +0.02(+0.19%) |
Jan 22, 2013 | 8.916 | 8.960 | 8.858 | 8.943 | 47,055 | +0.06(+0.65%) |
Jan 18, 2013 | 8.868 | 8.915 | 8.848 | 8.885 | 82,005 | +0.02(+0.19%) |
Jan 17, 2013 | 8.845 | 8.889 | 8.845 | 8.868 | 71,939 | +0.02(+0.27%) |
Jan 16, 2013 | 8.838 | 8.879 | 8.811 | 8.845 | 88,845 | -0.04(-0.50%) |
Jan 15, 2013 | 8.770 | 8.892 | 8.770 | 8.889 | 118,599 | +0.12(+1.35%) |
Jan 14, 2013 | 8.760 | 8.770 | 8.702 | 8.770 | 50,661 | +0.02(+0.23%) |
Jan 11, 2013 | 8.665 | 8.753 | 8.641 | 8.750 | 58,501 | +0.13(+1.45%) |
Jan 10, 2013 | 8.628 | 8.653 | 8.533 | 8.624 | 93,254 | +0.05(+0.55%) |
Jan 09, 2013 | 8.452 | 8.624 | 8.448 | 8.577 | 108,436 | +0.13(+1.52%) |
Jan 08, 2013 | 8.384 | 8.455 | 8.340 | 8.448 | 123,315 | +0.06(+0.73%) |
Jan 07, 2013 | 8.404 | 8.455 | 8.353 | 8.387 | 165,188 | -0.02(-0.20%) |
Jan 04, 2013 | 8.421 | 8.421 | 8.364 | 8.404 | 55,698 | +0.02(+0.28%) |
Jan 03, 2013 | 8.411 | 8.433 | 8.279 | 8.380 | 158,041 | -0.08(-0.92%) |
Jan 02, 2013 | 8.296 | 8.458 | 8.252 | 8.458 | 74,932 | +0.25(+3.10%) |
Dec 31, 2012 | 8.184 | 8.303 | 8.147 | 8.204 | 146,462 | +0.02(+0.21%) |
Dec 28, 2012 | 8.347 | 8.347 | 8.133 | 8.187 | 149,952 | -0.14(-1.67%) |
Dec 27, 2012 | 8.438 | 8.448 | 8.303 | 8.326 | 111,836 | -0.10(-1.21%) |
Dec 26, 2012 | 8.387 | 8.445 | 8.387 | 8.428 | 55,777 | -0.28(-3.27%) |
Dec 24, 2012 | 8.726 | 8.868 | 8.614 | 8.713 | 114,090 | +0.02(+0.23%) |
Dec 21, 2012 | 8.584 | 8.723 | 8.526 | 8.692 | 112,987 | +0.11(+1.26%) |
Dec 20, 2012 | 8.547 | 8.699 | 8.509 | 8.584 | 98,920 | +0.04(+0.44%) |
Dec 19, 2012 | 8.648 | 8.760 | 8.517 | 8.547 | 170,718 | -0.06(-0.67%) |
Dec 18, 2012 | 8.689 | 8.719 | 8.543 | 8.604 | 189,043 | -0.03(-0.31%) |
Dec 17, 2012 | 8.624 | 8.753 | 8.602 | 8.631 | 186,915 | -0.08(-0.93%) |
Dec 14, 2012 | 8.675 | 8.716 | 8.669 | 8.713 | 64,102 | +0.02(+0.27%) |
Dec 13, 2012 | 8.845 | 8.862 | 8.635 | 8.689 | 220,718 | -0.20(-2.25%) |
Dec 12, 2012 | 8.963 | 8.990 | 8.862 | 8.889 | 73,925 | -0.07(-0.76%) |
Dec 11, 2012 | 8.987 | 9.024 | 8.909 | 8.957 | 64,486 | -0.05(-0.52%) |
Dec 10, 2012 | 8.967 | 9.011 | 8.906 | 9.004 | 49,170 | +0.01(+0.08%) |
Dec 07, 2012 | 9.021 | 9.099 | 8.946 | 8.997 | 37,500 | -0.03(-0.38%) |
Dec 06, 2012 | 9.106 | 9.123 | 8.974 | 9.031 | 78,157 | -0.06(-0.67%) |
Dec 05, 2012 | 9.018 | 9.106 | 8.899 | 9.092 | 132,510 | +0.04(+0.49%) |
Dec 04, 2012 | 9.068 | 9.109 | 8.957 | 9.048 | 144,496 | +0.01(+0.07%) |
Nov 30, 2012 | 8.913 | 9.041 | 8.801 | 9.041 | 137,175 | +0.11(+1.18%) |
Nov 29, 2012 | 8.872 | 8.960 | 8.872 | 8.936 | 101,204 | +0.03(+0.30%) |
Nov 28, 2012 | 8.852 | 8.919 | 8.852 | 8.909 | 105,069 | +0.05(+0.61%) |
Nov 27, 2012 | 8.784 | 8.879 | 8.770 | 8.855 | 83,628 | +0.04(+0.50%) |
Nov 26, 2012 | 8.794 | 8.828 | 8.709 | 8.811 | 51,192 | +0.04(+0.50%) |
Nov 23, 2012 | 8.760 | 8.787 | 8.743 | 8.767 | 28,718 | +0.01(+0.08%) |
Nov 21, 2012 | 8.706 | 8.760 | 8.594 | 8.760 | 54,166 | +0.07(+0.86%) |
Nov 20, 2012 | 8.719 | 8.719 | 8.577 | 8.685 | 85,534 | -0.07(-0.80%) |
Nov 19, 2012 | 8.709 | 8.791 | 8.638 | 8.755 | 98,748 | +0.17(+2.00%) |
Nov 16, 2012 | 8.526 | 8.618 | 8.475 | 8.584 | 129,839 | +0.11(+1.24%) |
Nov 15, 2012 | 8.750 | 8.750 | 8.279 | 8.479 | 301,661 | -0.25(-2.91%) |
Nov 14, 2012 | 8.784 | 8.826 | 8.618 | 8.733 | 162,995 | -0.05(-0.54%) |
Nov 13, 2012 | 8.929 | 8.929 | 8.780 | 8.780 | 102,738 | -0.12(-1.30%) |
Nov 12, 2012 | 8.902 | 8.923 | 8.868 | 8.896 | 56,577 | -0.01(-0.08%) |
Nov 09, 2012 | 8.906 | 8.906 | 8.872 | 8.902 | 56,031 | -0.00(-0.04%) |
Nov 08, 2012 | 8.913 | 8.929 | 8.852 | 8.906 | 60,906 | -0.01(-0.08%) |
Nov 07, 2012 | 8.906 | 8.929 | 8.841 | 8.913 | 71,373 | +0.00(+0.04%) |
Nov 06, 2012 | 8.929 | 8.990 | 8.811 | 8.909 | 203,042 | +0.01(+0.15%) |
Nov 05, 2012 | 8.974 | 8.974 | 8.709 | 8.896 | 100,366 | -0.06(-0.64%) |
Nov 02, 2012 | 8.852 | 8.953 | 8.831 | 8.953 | 107,578 | +0.05(+0.60%) |