Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.656 | 9.786 | 9.404 | 9.421 | 41,723 | -0.25(-2.61%) |
Jan 30, 2013 | 10.03 | 10.03 | 9.606 | 9.673 | 9,034 | -0.36(-3.60%) |
Jan 29, 2013 | 9.984 | 10.14 | 9.421 | 10.03 | 41,891 | +0.02(+0.17%) |
Jan 28, 2013 | 9.875 | 10.09 | 9.320 | 10.02 | 21,660 | +0.12(+1.19%) |
Jan 25, 2013 | 9.808 | 10.03 | 9.799 | 9.900 | 9,072 | +0.11(+1.12%) |
Jan 24, 2013 | 9.648 | 9.850 | 9.496 | 9.791 | 16,074 | +0.19(+1.93%) |
Jan 23, 2013 | 9.471 | 9.656 | 9.421 | 9.606 | 12,281 | +0.13(+1.33%) |
Jan 22, 2013 | 9.530 | 9.665 | 9.429 | 9.480 | 105,996 | -0.19(-1.91%) |
Jan 18, 2013 | 9.833 | 10.09 | 9.648 | 9.665 | 39,642 | -0.20(-2.05%) |
Jan 17, 2013 | 9.959 | 9.959 | 9.783 | 9.867 | 11,861 | -0.05(-0.51%) |
Jan 16, 2013 | 9.867 | 9.976 | 9.867 | 9.917 | 3,948 | -0.06(-0.59%) |
Jan 15, 2013 | 9.909 | 10.03 | 9.909 | 9.976 | 5,441 | -0.02(-0.17%) |
Jan 14, 2013 | 10.03 | 10.06 | 9.976 | 9.993 | 4,099 | -0.09(-0.92%) |
Jan 11, 2013 | 10.21 | 10.21 | 9.984 | 10.09 | 8,221 | -0.11(-1.07%) |
Jan 10, 2013 | 10.09 | 10.25 | 10.03 | 10.19 | 29,912 | +0.09(+0.92%) |
Jan 09, 2013 | 10.13 | 10.26 | 9.959 | 10.10 | 29,476 | -0.02(-0.21%) |
Jan 08, 2013 | 10.05 | 10.29 | 9.900 | 10.12 | 41,931 | +0.09(+0.88%) |
Jan 07, 2013 | 9.833 | 10.05 | 9.757 | 10.03 | 17,371 | +0.09(+0.93%) |
Jan 04, 2013 | 9.782 | 10.03 | 9.606 | 9.942 | 28,157 | +0.23(+2.34%) |
Jan 03, 2013 | 10.14 | 10.14 | 9.429 | 9.715 | 36,097 | -0.44(-4.31%) |
Jan 02, 2013 | 9.606 | 10.17 | 9.505 | 10.15 | 90,112 | +0.65(+6.81%) |
Dec 31, 2012 | 9.387 | 9.572 | 9.168 | 9.505 | 29,772 | +0.11(+1.16%) |
Dec 28, 2012 | 9.471 | 9.530 | 9.362 | 9.395 | 14,082 | -0.10(-1.06%) |
Dec 27, 2012 | 9.496 | 9.572 | 9.337 | 9.496 | 15,074 | +0.04(+0.44%) |
Dec 26, 2012 | 9.488 | 9.732 | 9.303 | 9.454 | 29,907 | -0.11(-1.14%) |
Dec 24, 2012 | 9.597 | 9.597 | 9.538 | 9.564 | 2,186 | -0.05(-0.52%) |
Dec 21, 2012 | 9.858 | 9.858 | 9.547 | 9.614 | 116,976 | -0.22(-2.22%) |
Dec 20, 2012 | 9.614 | 9.925 | 9.530 | 9.833 | 27,505 | +0.25(+2.63%) |
Dec 19, 2012 | 9.438 | 9.673 | 9.227 | 9.581 | 14,369 | +0.12(+1.24%) |
Dec 18, 2012 | 9.295 | 9.463 | 9.244 | 9.463 | 34,413 | +0.22(+2.37%) |
Dec 17, 2012 | 9.244 | 9.438 | 8.983 | 9.244 | 52,278 | +0.08(+0.92%) |
Dec 14, 2012 | 9.067 | 9.261 | 8.866 | 9.160 | 34,957 | +0.03(+0.37%) |
Dec 13, 2012 | 9.109 | 9.252 | 9.051 | 9.126 | 5,379 | +0.06(+0.65%) |
Dec 12, 2012 | 9.337 | 9.337 | 9.042 | 9.067 | 32,795 | -0.22(-2.36%) |
Dec 11, 2012 | 9.269 | 9.320 | 9.118 | 9.286 | 31,212 | +0.11(+1.19%) |
Dec 10, 2012 | 9.219 | 9.219 | 9.071 | 9.177 | 11,008 | +0.00(+0.00%) |
Dec 07, 2012 | 9.244 | 9.244 | 9.051 | 9.177 | 6,041 | -0.01(-0.09%) |
Dec 06, 2012 | 9.210 | 9.278 | 9.076 | 9.185 | 9,270 | -0.06(-0.64%) |
Dec 05, 2012 | 9.320 | 9.351 | 9.168 | 9.244 | 12,096 | -0.05(-0.54%) |
Dec 04, 2012 | 9.126 | 9.370 | 9.126 | 9.295 | 10,402 | +0.18(+1.94%) |
Nov 30, 2012 | 9.311 | 9.421 | 9.101 | 9.118 | 25,494 | -0.13(-1.36%) |
Nov 29, 2012 | 9.202 | 9.244 | 9.054 | 9.244 | 11,048 | +0.10(+1.10%) |
Nov 28, 2012 | 9.093 | 9.252 | 8.916 | 9.143 | 18,787 | -0.03(-0.28%) |
Nov 27, 2012 | 9.185 | 9.328 | 9.109 | 9.168 | 12,500 | -0.06(-0.64%) |
Nov 26, 2012 | 9.252 | 9.328 | 9.093 | 9.227 | 18,400 | +0.03(+0.27%) |
Nov 23, 2012 | 8.916 | 9.261 | 8.916 | 9.202 | 12,663 | +0.38(+4.29%) |
Nov 21, 2012 | 8.765 | 8.866 | 8.639 | 8.823 | 7,911 | +0.04(+0.48%) |
Nov 20, 2012 | 8.832 | 8.916 | 8.672 | 8.781 | 10,489 | -0.10(-1.14%) |
Nov 19, 2012 | 9.126 | 9.168 | 8.748 | 8.882 | 35,546 | -0.22(-2.40%) |
Nov 16, 2012 | 7.738 | 10.02 | 7.738 | 9.101 | 239,942 | +1.31(+16.85%) |
Nov 15, 2012 | 7.730 | 7.881 | 7.654 | 7.789 | 16,014 | +0.08(+1.09%) |
Nov 14, 2012 | 7.671 | 7.881 | 7.646 | 7.705 | 13,868 | +0.06(+0.77%) |
Nov 13, 2012 | 7.999 | 8.041 | 7.604 | 7.646 | 12,380 | -0.39(-4.82%) |
Nov 12, 2012 | 7.982 | 8.142 | 7.982 | 8.033 | 11,495 | +0.09(+1.17%) |
Nov 09, 2012 | 8.151 | 8.163 | 7.907 | 7.940 | 15,990 | -0.22(-2.68%) |
Nov 08, 2012 | 8.420 | 8.681 | 8.159 | 8.159 | 18,821 | -0.30(-3.58%) |
Nov 07, 2012 | 8.908 | 8.992 | 8.411 | 8.462 | 20,781 | -0.56(-6.24%) |
Nov 06, 2012 | 8.861 | 9.101 | 8.714 | 9.025 | 46,492 | +0.37(+4.28%) |
Nov 05, 2012 | 8.664 | 8.781 | 8.596 | 8.655 | 11,622 | -0.03(-0.39%) |
Nov 02, 2012 | 8.739 | 8.781 | 8.470 | 8.689 | 33,685 | -0.04(-0.48%) |