Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.101 | 9.101 | 9.025 | 9.067 | 1,703 | +0.00(+0.00%) |
Jan 30, 2013 | 9.076 | 9.175 | 9.000 | 9.067 | 2,009 | +0.02(+0.19%) |
Jan 29, 2013 | 8.858 | 9.210 | 8.656 | 9.051 | 13,855 | +0.29(+3.26%) |
Jan 28, 2013 | 9.151 | 9.180 | 8.480 | 8.765 | 13,584 | -0.38(-4.13%) |
Jan 25, 2013 | 9.067 | 9.235 | 8.983 | 9.143 | 8,668 | -0.01(-0.09%) |
Jan 24, 2013 | 9.287 | 9.287 | 9.067 | 9.151 | 8,460 | -0.33(-3.45%) |
Jan 23, 2013 | 9.311 | 9.487 | 9.311 | 9.479 | 3,779 | +0.16(+1.71%) |
Jan 22, 2013 | 9.303 | 9.529 | 9.303 | 9.319 | 4,459 | -0.06(-0.63%) |
Jan 18, 2013 | 9.110 | 9.403 | 9.109 | 9.378 | 7,097 | +0.29(+3.23%) |
Jan 17, 2013 | 9.109 | 9.118 | 9.017 | 9.084 | 9,295 | +0.05(+0.56%) |
Jan 16, 2013 | 8.930 | 9.109 | 8.930 | 9.034 | 3,168 | +0.02(+0.19%) |
Jan 15, 2013 | 9.000 | 9.053 | 9.000 | 9.017 | 2,725 | +0.00(+0.00%) |
Jan 14, 2013 | 9.025 | 9.101 | 8.883 | 9.017 | 2,810 | +0.03(+0.37%) |
Jan 11, 2013 | 8.925 | 9.101 | 8.849 | 8.983 | 13,392 | +0.12(+1.33%) |
Jan 10, 2013 | 9.034 | 9.045 | 8.830 | 8.866 | 2,918 | -0.04(-0.47%) |
Jan 09, 2013 | 8.715 | 9.084 | 8.715 | 8.908 | 12,073 | +0.29(+3.31%) |
Jan 08, 2013 | 8.596 | 8.622 | 8.589 | 8.622 | 599 | -0.05(-0.54%) |
Jan 07, 2013 | 8.505 | 8.806 | 8.480 | 8.669 | 13,648 | +0.23(+2.75%) |
Jan 04, 2013 | 8.564 | 8.564 | 8.379 | 8.438 | 10,273 | -0.05(-0.59%) |
Jan 03, 2013 | 8.497 | 8.564 | 8.488 | 8.488 | 1,667 | +0.04(+0.50%) |
Jan 02, 2013 | 8.463 | 8.497 | 8.270 | 8.446 | 14,975 | +0.30(+3.71%) |
Dec 31, 2012 | 7.951 | 8.219 | 7.942 | 8.144 | 14,624 | +0.12(+1.46%) |
Dec 28, 2012 | 8.404 | 8.404 | 7.892 | 8.026 | 19,178 | -0.37(-4.40%) |
Dec 27, 2012 | 8.396 | 8.438 | 8.270 | 8.396 | 6,830 | -0.02(-0.20%) |
Dec 26, 2012 | 8.488 | 8.698 | 8.404 | 8.413 | 7,986 | -0.08(-0.89%) |
Dec 24, 2012 | 8.614 | 8.816 | 8.429 | 8.488 | 10,903 | -0.20(-2.32%) |
Dec 21, 2012 | 8.421 | 8.690 | 8.421 | 8.690 | 12,022 | +0.26(+3.03%) |
Dec 20, 2012 | 8.413 | 8.555 | 8.387 | 8.434 | 7,265 | -0.02(-0.24%) |
Dec 19, 2012 | 8.463 | 8.606 | 8.401 | 8.455 | 22,071 | -0.07(-0.79%) |
Dec 18, 2012 | 8.371 | 8.698 | 8.161 | 8.522 | 28,273 | +0.06(+0.69%) |
Dec 17, 2012 | 8.387 | 8.512 | 8.329 | 8.463 | 6,549 | -0.04(-0.49%) |
Dec 14, 2012 | 8.463 | 8.572 | 8.329 | 8.505 | 15,730 | +0.11(+1.30%) |
Dec 13, 2012 | 8.978 | 8.978 | 8.396 | 8.396 | 17,454 | -0.65(-7.17%) |
Dec 12, 2012 | 8.811 | 9.044 | 8.811 | 9.044 | 6,230 | +0.23(+2.64%) |
Dec 11, 2012 | 8.828 | 8.928 | 8.595 | 8.811 | 17,496 | -0.05(-0.56%) |
Dec 10, 2012 | 8.919 | 8.928 | 8.745 | 8.861 | 4,463 | -0.02(-0.19%) |
Dec 07, 2012 | 8.762 | 8.936 | 8.670 | 8.878 | 8,268 | +0.19(+2.20%) |
Dec 06, 2012 | 8.562 | 8.728 | 8.520 | 8.687 | 8,329 | +0.10(+1.16%) |
Dec 05, 2012 | 8.354 | 8.620 | 8.338 | 8.587 | 9,133 | +0.18(+2.18%) |
Dec 04, 2012 | 8.313 | 8.523 | 8.313 | 8.404 | 4,032 | -0.08(-0.98%) |
Nov 30, 2012 | 8.421 | 8.712 | 8.354 | 8.487 | 5,593 | +0.12(+1.39%) |
Nov 29, 2012 | 8.354 | 8.371 | 8.321 | 8.371 | 1,377 | +0.06(+0.70%) |
Nov 28, 2012 | 8.454 | 8.462 | 8.313 | 8.313 | 14,412 | -0.17(-1.96%) |
Nov 27, 2012 | 8.570 | 8.595 | 8.363 | 8.479 | 3,963 | -0.09(-1.07%) |
Nov 26, 2012 | 8.313 | 8.737 | 8.313 | 8.570 | 9,847 | +0.22(+2.59%) |
Nov 23, 2012 | 8.221 | 8.437 | 8.221 | 8.354 | 2,285 | -0.17(-2.05%) |
Nov 21, 2012 | 8.346 | 8.529 | 8.130 | 8.529 | 4,571 | +0.13(+1.58%) |
Nov 20, 2012 | 8.030 | 8.512 | 7.939 | 8.396 | 8,707 | +0.49(+6.16%) |
Nov 19, 2012 | 8.097 | 8.304 | 7.864 | 7.909 | 11,216 | -0.13(-1.61%) |
Nov 16, 2012 | 8.080 | 8.080 | 7.789 | 8.038 | 13,472 | -0.02(-0.31%) |
Nov 15, 2012 | 8.313 | 8.687 | 8.022 | 8.063 | 8,049 | -0.25(-3.00%) |
Nov 14, 2012 | 8.554 | 8.720 | 8.055 | 8.313 | 29,919 | -0.37(-4.31%) |
Nov 13, 2012 | 8.853 | 8.853 | 8.396 | 8.687 | 12,883 | -0.27(-3.06%) |
Nov 12, 2012 | 9.069 | 9.069 | 8.961 | 8.961 | 1,190 | -0.10(-1.10%) |
Nov 09, 2012 | 8.994 | 9.160 | 8.807 | 9.061 | 3,467 | -0.01(-0.09%) |
Nov 08, 2012 | 9.077 | 9.152 | 9.061 | 9.069 | 4,932 | +0.01(+0.09%) |
Nov 07, 2012 | 9.476 | 9.560 | 9.061 | 9.061 | 18,195 | -0.54(-5.63%) |
Nov 06, 2012 | 9.676 | 9.792 | 9.601 | 9.601 | 5,727 | +0.00(+0.00%) |
Nov 05, 2012 | 9.601 | 9.601 | 9.476 | 9.601 | 1,467 | -0.10(-1.00%) |
Nov 02, 2012 | 9.618 | 9.698 | 9.601 | 9.698 | 5,674 | +0.10(+1.00%) |