Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.886 | 10.07 | 9.874 | 10.04 | 898,892 | +0.16(+1.65%) |
Jan 30, 2013 | 9.979 | 9.979 | 9.828 | 9.882 | 111,959 | -0.12(-1.20%) |
Jan 29, 2013 | 9.944 | 10.13 | 9.793 | 10.00 | 62,774 | +0.03(+0.31%) |
Jan 28, 2013 | 10.05 | 10.28 | 9.789 | 9.971 | 155,400 | -0.04(-0.43%) |
Jan 25, 2013 | 9.932 | 10.04 | 9.893 | 10.01 | 115,779 | +0.12(+1.18%) |
Jan 24, 2013 | 9.967 | 10.05 | 9.793 | 9.897 | 71,320 | -0.09(-0.86%) |
Jan 23, 2013 | 9.913 | 9.987 | 9.668 | 9.983 | 67,428 | +0.23(+2.35%) |
Jan 22, 2013 | 9.486 | 9.804 | 9.486 | 9.754 | 170,903 | +0.25(+2.65%) |
Jan 18, 2013 | 9.556 | 9.599 | 9.389 | 9.502 | 32,527 | -0.06(-0.65%) |
Jan 17, 2013 | 9.680 | 9.680 | 9.544 | 9.564 | 81,254 | +0.05(+0.57%) |
Jan 16, 2013 | 9.486 | 9.698 | 9.486 | 9.509 | 451,416 | -0.05(-0.53%) |
Jan 15, 2013 | 9.401 | 9.587 | 9.401 | 9.560 | 49,809 | +0.06(+0.61%) |
Jan 14, 2013 | 9.653 | 9.691 | 9.478 | 9.502 | 187,433 | -0.14(-1.41%) |
Jan 11, 2013 | 9.437 | 9.699 | 9.428 | 9.637 | 197,431 | +0.19(+1.97%) |
Jan 10, 2013 | 9.242 | 9.490 | 9.133 | 9.451 | 532,524 | +0.30(+3.31%) |
Jan 09, 2013 | 9.009 | 9.195 | 8.830 | 9.149 | 100,394 | +0.10(+1.07%) |
Jan 08, 2013 | 9.226 | 9.249 | 8.951 | 9.052 | 109,542 | -0.18(-1.97%) |
Jan 07, 2013 | 9.277 | 9.377 | 9.211 | 9.234 | 143,966 | -0.04(-0.46%) |
Jan 04, 2013 | 9.339 | 9.474 | 9.261 | 9.277 | 156,075 | -0.03(-0.29%) |
Jan 03, 2013 | 9.242 | 9.455 | 9.125 | 9.304 | 217,473 | +0.05(+0.55%) |
Jan 02, 2013 | 9.249 | 9.304 | 8.924 | 9.253 | 248,972 | +0.33(+3.70%) |
Dec 31, 2012 | 8.361 | 8.966 | 8.264 | 8.924 | 62,781 | +0.16(+1.77%) |
Dec 28, 2012 | 8.733 | 8.819 | 8.719 | 8.768 | 8,892 | +0.03(+0.31%) |
Dec 27, 2012 | 8.815 | 8.900 | 8.733 | 8.741 | 26,754 | -0.05(-0.57%) |
Dec 26, 2012 | 8.955 | 8.982 | 8.764 | 8.792 | 31,723 | -0.14(-1.56%) |
Dec 24, 2012 | 8.648 | 9.013 | 8.648 | 8.931 | 68,947 | +0.30(+3.51%) |
Dec 21, 2012 | 8.877 | 9.013 | 8.629 | 8.629 | 141,878 | -0.25(-2.84%) |
Dec 20, 2012 | 8.807 | 8.904 | 8.698 | 8.881 | 69,344 | +0.15(+1.73%) |
Dec 19, 2012 | 8.722 | 8.803 | 8.671 | 8.730 | 102,665 | +0.06(+0.67%) |
Dec 18, 2012 | 8.578 | 8.920 | 8.450 | 8.671 | 130,484 | +0.14(+1.68%) |
Dec 17, 2012 | 8.407 | 8.528 | 8.342 | 8.528 | 21,882 | +0.07(+0.83%) |
Dec 14, 2012 | 8.442 | 8.472 | 8.431 | 8.458 | 18,364 | -0.00(-0.05%) |
Dec 13, 2012 | 8.671 | 8.671 | 8.439 | 8.462 | 58,263 | -0.24(-2.72%) |
Dec 12, 2012 | 8.644 | 8.702 | 8.644 | 8.698 | 59,250 | +0.02(+0.22%) |
Dec 11, 2012 | 8.780 | 8.780 | 8.652 | 8.679 | 88,046 | -0.11(-1.24%) |
Dec 10, 2012 | 8.861 | 8.861 | 8.733 | 8.788 | 59,062 | -0.04(-0.44%) |
Dec 07, 2012 | 8.861 | 8.861 | 8.710 | 8.827 | 91,334 | +0.01(+0.09%) |
Dec 06, 2012 | 8.757 | 8.966 | 8.667 | 8.819 | 123,259 | +0.05(+0.53%) |
Dec 05, 2012 | 8.687 | 8.803 | 8.636 | 8.772 | 101,938 | +0.01(+0.13%) |
Dec 04, 2012 | 8.819 | 8.819 | 8.691 | 8.761 | 50,221 | +0.05(+0.58%) |
Nov 30, 2012 | 8.749 | 8.764 | 8.392 | 8.710 | 113,307 | +0.02(+0.22%) |
Nov 29, 2012 | 8.873 | 8.947 | 8.660 | 8.691 | 77,522 | -0.19(-2.18%) |
Nov 28, 2012 | 8.885 | 8.943 | 8.745 | 8.885 | 120,694 | -0.04(-0.43%) |
Nov 27, 2012 | 8.714 | 8.924 | 8.671 | 8.924 | 438,444 | +0.33(+3.79%) |
Nov 26, 2012 | 8.512 | 8.609 | 8.504 | 8.598 | 189,250 | +0.11(+1.29%) |
Nov 23, 2012 | 8.407 | 8.827 | 8.388 | 8.488 | 102,776 | +0.17(+2.00%) |
Nov 21, 2012 | 8.237 | 8.361 | 8.132 | 8.322 | 506,935 | +0.06(+0.70%) |
Nov 20, 2012 | 8.186 | 8.291 | 8.089 | 8.264 | 363,007 | -0.06(-0.70%) |
Nov 19, 2012 | 8.342 | 8.400 | 8.245 | 8.322 | 119,967 | +0.08(+0.99%) |
Nov 16, 2012 | 8.268 | 8.334 | 7.961 | 8.241 | 380,959 | -0.05(-0.56%) |
Nov 15, 2012 | 8.264 | 8.373 | 8.225 | 8.287 | 117,973 | -0.07(-0.79%) |
Nov 14, 2012 | 8.384 | 8.493 | 8.272 | 8.353 | 257,006 | -0.07(-0.78%) |
Nov 13, 2012 | 8.536 | 8.536 | 8.303 | 8.419 | 450,607 | -0.14(-1.63%) |
Nov 12, 2012 | 8.730 | 8.738 | 8.466 | 8.559 | 205,867 | -0.17(-2.00%) |
Nov 09, 2012 | 8.594 | 8.815 | 8.578 | 8.733 | 149,026 | +0.10(+1.21%) |
Nov 08, 2012 | 8.764 | 8.803 | 8.613 | 8.629 | 161,271 | -0.17(-1.94%) |
Nov 07, 2012 | 8.730 | 8.861 | 8.458 | 8.799 | 591,254 | +0.07(+0.80%) |
Nov 06, 2012 | 8.885 | 8.885 | 8.683 | 8.730 | 298,851 | -0.08(-0.88%) |
Nov 05, 2012 | 8.710 | 8.889 | 8.439 | 8.807 | 2,288,191 | +0.14(+1.57%) |