Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.750 | 10.01 | 9.485 | 9.987 | 154,298 | +0.25(+2.53%) |
Jan 30, 2013 | 9.873 | 9.902 | 9.636 | 9.741 | 33,396 | -0.16(-1.63%) |
Jan 29, 2013 | 9.864 | 9.959 | 9.788 | 9.902 | 32,824 | +0.05(+0.48%) |
Jan 28, 2013 | 9.855 | 9.883 | 9.646 | 9.855 | 46,776 | +0.03(+0.29%) |
Jan 25, 2013 | 9.750 | 9.826 | 9.674 | 9.826 | 60,431 | +0.15(+1.57%) |
Jan 24, 2013 | 9.655 | 9.845 | 9.655 | 9.674 | 75,776 | +0.01(+0.10%) |
Jan 23, 2013 | 9.712 | 9.712 | 9.608 | 9.665 | 95,043 | -0.03(-0.29%) |
Jan 22, 2013 | 9.589 | 9.693 | 9.475 | 9.693 | 28,778 | +0.08(+0.79%) |
Jan 18, 2013 | 9.475 | 9.665 | 9.456 | 9.617 | 56,662 | +0.14(+1.50%) |
Jan 17, 2013 | 9.523 | 9.551 | 9.399 | 9.475 | 101,652 | -0.09(-0.99%) |
Jan 16, 2013 | 9.646 | 9.655 | 9.542 | 9.570 | 56,720 | -0.11(-1.18%) |
Jan 15, 2013 | 9.598 | 9.693 | 9.545 | 9.684 | 23,529 | +0.00(+0.00%) |
Jan 14, 2013 | 9.864 | 9.911 | 9.636 | 9.684 | 32,115 | -0.19(-1.92%) |
Jan 11, 2013 | 9.911 | 9.959 | 9.855 | 9.873 | 31,598 | -0.03(-0.29%) |
Jan 10, 2013 | 9.911 | 9.959 | 9.760 | 9.902 | 57,502 | +0.02(+0.19%) |
Jan 09, 2013 | 9.769 | 9.968 | 9.731 | 9.883 | 57,195 | +0.15(+1.56%) |
Jan 08, 2013 | 9.826 | 9.855 | 9.646 | 9.731 | 33,588 | -0.13(-1.35%) |
Jan 07, 2013 | 10.09 | 10.09 | 9.769 | 9.864 | 29,304 | -0.33(-3.26%) |
Jan 04, 2013 | 10.24 | 10.39 | 10.01 | 10.20 | 55,438 | +0.02(+0.19%) |
Jan 03, 2013 | 10.32 | 10.37 | 10.07 | 10.18 | 58,873 | -0.14(-1.38%) |
Jan 02, 2013 | 10.29 | 10.40 | 10.18 | 10.32 | 119,096 | +0.21(+2.11%) |
Dec 31, 2012 | 9.722 | 10.19 | 9.561 | 10.11 | 61,489 | +0.37(+3.75%) |
Dec 28, 2012 | 9.665 | 9.843 | 9.551 | 9.741 | 47,047 | +0.05(+0.49%) |
Dec 27, 2012 | 9.608 | 9.873 | 9.551 | 9.693 | 109,537 | +0.07(+0.69%) |
Dec 26, 2012 | 9.731 | 9.836 | 9.504 | 9.627 | 98,440 | -0.06(-0.59%) |
Dec 24, 2012 | 9.674 | 9.807 | 9.627 | 9.684 | 12,100 | -0.01(-0.10%) |
Dec 21, 2012 | 9.845 | 9.845 | 9.523 | 9.693 | 200,157 | -0.26(-2.57%) |
Dec 20, 2012 | 9.836 | 10.05 | 9.807 | 9.949 | 80,630 | +0.08(+0.77%) |
Dec 19, 2012 | 10.21 | 10.21 | 9.817 | 9.873 | 58,757 | -0.27(-2.62%) |
Dec 18, 2012 | 10.02 | 10.17 | 9.779 | 10.14 | 92,099 | +0.16(+1.62%) |
Dec 17, 2012 | 10.02 | 10.10 | 9.864 | 9.978 | 117,054 | +0.02(+0.18%) |
Dec 14, 2012 | 9.987 | 10.01 | 9.864 | 9.960 | 79,126 | -0.06(-0.56%) |
Dec 13, 2012 | 10.16 | 10.23 | 9.978 | 10.02 | 52,611 | -0.16(-1.58%) |
Dec 12, 2012 | 10.18 | 10.37 | 10.12 | 10.18 | 46,951 | +0.05(+0.47%) |
Dec 11, 2012 | 10.26 | 10.32 | 10.01 | 10.13 | 138,216 | -0.04(-0.37%) |
Dec 10, 2012 | 10.36 | 10.37 | 10.06 | 10.17 | 76,630 | -0.16(-1.56%) |
Dec 07, 2012 | 10.46 | 10.46 | 10.19 | 10.33 | 52,386 | -0.05(-0.46%) |
Dec 06, 2012 | 10.18 | 10.57 | 10.18 | 10.38 | 72,148 | +0.22(+2.15%) |
Dec 05, 2012 | 10.41 | 10.58 | 10.12 | 10.16 | 80,368 | -0.18(-1.74%) |
Dec 04, 2012 | 9.949 | 10.42 | 9.949 | 10.34 | 114,789 | +0.74(+7.71%) |
Nov 30, 2012 | 9.532 | 9.684 | 9.295 | 9.598 | 160,539 | +0.12(+1.30%) |
Nov 29, 2012 | 9.475 | 9.532 | 9.153 | 9.475 | 160,835 | +0.13(+1.42%) |
Nov 28, 2012 | 8.887 | 9.674 | 8.840 | 9.342 | 291,930 | +0.44(+4.90%) |
Nov 27, 2012 | 8.877 | 8.982 | 8.770 | 8.906 | 209,793 | +0.04(+0.49%) |
Nov 26, 2012 | 8.698 | 8.928 | 8.633 | 8.863 | 171,691 | +0.25(+2.92%) |
Nov 23, 2012 | 8.367 | 8.698 | 8.367 | 8.611 | 93,048 | +0.24(+2.92%) |
Nov 21, 2012 | 8.511 | 8.647 | 8.282 | 8.367 | 461,502 | -0.07(-0.85%) |
Nov 20, 2012 | 8.554 | 8.583 | 8.374 | 8.439 | 241,141 | -0.11(-1.26%) |
Nov 19, 2012 | 8.726 | 9.035 | 8.504 | 8.547 | 295,273 | +0.22(+2.59%) |
Nov 16, 2012 | 8.424 | 8.446 | 8.202 | 8.331 | 189,493 | -0.13(-1.53%) |
Nov 15, 2012 | 8.583 | 8.626 | 8.094 | 8.460 | 106,774 | -0.19(-2.16%) |
Nov 14, 2012 | 8.770 | 8.892 | 8.619 | 8.647 | 83,187 | -0.09(-1.07%) |
Nov 13, 2012 | 8.777 | 9.007 | 8.698 | 8.741 | 74,849 | -0.08(-0.90%) |
Nov 12, 2012 | 9.007 | 9.524 | 8.820 | 8.820 | 55,832 | -0.18(-2.00%) |
Nov 09, 2012 | 8.863 | 9.129 | 8.863 | 9.000 | 51,494 | +0.07(+0.81%) |
Nov 08, 2012 | 9.172 | 9.201 | 8.885 | 8.928 | 104,603 | -0.24(-2.59%) |
Nov 07, 2012 | 9.352 | 9.352 | 9.165 | 9.165 | 112,240 | -0.27(-2.89%) |
Nov 06, 2012 | 9.093 | 9.474 | 9.093 | 9.438 | 111,799 | +0.48(+5.38%) |
Nov 05, 2012 | 8.992 | 9.057 | 8.813 | 8.956 | 143,912 | -0.06(-0.72%) |
Nov 02, 2012 | 9.028 | 9.093 | 8.956 | 9.021 | 117,176 | +0.06(+0.64%) |