Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.168 | 9.305 | 9.092 | 9.231 | 646,159 | +0.03(+0.35%) |
Jan 30, 2013 | 9.270 | 9.310 | 9.117 | 9.198 | 474,688 | -0.11(-1.18%) |
Jan 29, 2013 | 9.222 | 9.310 | 9.182 | 9.308 | 554,039 | +0.06(+0.60%) |
Jan 28, 2013 | 9.305 | 9.310 | 9.149 | 9.252 | 497,979 | -0.03(-0.38%) |
Jan 25, 2013 | 9.161 | 9.287 | 9.113 | 9.287 | 539,861 | +0.17(+1.84%) |
Jan 24, 2013 | 9.007 | 9.170 | 8.996 | 9.119 | 1,155,653 | +0.11(+1.21%) |
Jan 23, 2013 | 9.049 | 9.084 | 8.970 | 9.010 | 712,101 | -0.06(-0.69%) |
Jan 22, 2013 | 9.119 | 9.194 | 9.024 | 9.073 | 624,522 | -0.08(-0.84%) |
Jan 18, 2013 | 9.098 | 9.159 | 9.042 | 9.149 | 896,156 | +0.02(+0.20%) |
Jan 17, 2013 | 9.026 | 9.173 | 9.012 | 9.131 | 608,359 | +0.13(+1.47%) |
Jan 16, 2013 | 8.870 | 9.005 | 8.870 | 8.998 | 814,550 | +0.09(+0.99%) |
Jan 15, 2013 | 8.858 | 8.931 | 8.858 | 8.910 | 604,449 | +0.00(+0.05%) |
Jan 14, 2013 | 8.856 | 8.947 | 8.763 | 8.905 | 390,920 | +0.02(+0.26%) |
Jan 11, 2013 | 8.819 | 8.903 | 8.775 | 8.882 | 642,975 | +0.08(+0.87%) |
Jan 10, 2013 | 8.819 | 8.819 | 8.710 | 8.805 | 688,114 | +0.07(+0.80%) |
Jan 09, 2013 | 8.691 | 8.789 | 8.668 | 8.735 | 661,270 | +0.10(+1.16%) |
Jan 08, 2013 | 8.833 | 8.913 | 8.556 | 8.635 | 1,169,951 | -0.26(-2.88%) |
Jan 07, 2013 | 8.868 | 8.914 | 8.796 | 8.891 | 1,091,881 | -0.01(-0.16%) |
Jan 04, 2013 | 8.949 | 8.961 | 8.835 | 8.905 | 756,380 | +0.01(+0.13%) |
Jan 03, 2013 | 8.914 | 8.984 | 8.845 | 8.893 | 982,674 | -0.05(-0.55%) |
Jan 02, 2013 | 8.875 | 8.973 | 8.572 | 8.942 | 1,882,014 | +0.37(+4.32%) |
Dec 31, 2012 | 8.307 | 8.579 | 8.256 | 8.572 | 741,682 | +0.25(+3.02%) |
Dec 28, 2012 | 8.363 | 8.488 | 8.321 | 8.321 | 390,460 | -0.12(-1.38%) |
Dec 27, 2012 | 8.384 | 8.456 | 8.328 | 8.437 | 645,265 | +0.04(+0.44%) |
Dec 26, 2012 | 8.470 | 8.607 | 8.393 | 8.400 | 404,458 | -0.05(-0.63%) |
Dec 24, 2012 | 8.449 | 8.512 | 8.379 | 8.454 | 242,774 | +0.01(+0.08%) |
Dec 21, 2012 | 8.346 | 8.514 | 8.270 | 8.447 | 1,446,320 | -0.01(-0.11%) |
Dec 20, 2012 | 8.370 | 8.502 | 8.349 | 8.456 | 529,339 | +0.07(+0.83%) |
Dec 19, 2012 | 8.405 | 8.514 | 8.379 | 8.386 | 674,679 | -0.03(-0.33%) |
Dec 18, 2012 | 8.305 | 8.426 | 8.260 | 8.414 | 624,015 | +0.14(+1.72%) |
Dec 17, 2012 | 8.204 | 8.356 | 8.204 | 8.272 | 571,345 | +0.10(+1.22%) |
Dec 14, 2012 | 8.256 | 8.327 | 7.969 | 8.172 | 1,313,814 | -0.11(-1.29%) |
Dec 13, 2012 | 8.516 | 8.519 | 8.256 | 8.279 | 1,096,113 | -0.26(-2.99%) |
Dec 12, 2012 | 8.747 | 8.793 | 8.523 | 8.534 | 1,026,540 | -0.16(-1.88%) |
Dec 11, 2012 | 8.481 | 8.741 | 8.425 | 8.698 | 884,016 | +0.28(+3.39%) |
Dec 10, 2012 | 8.289 | 8.431 | 8.280 | 8.413 | 369,037 | +0.14(+1.64%) |
Dec 07, 2012 | 8.325 | 8.327 | 8.219 | 8.277 | 357,243 | +0.01(+0.14%) |
Dec 06, 2012 | 8.203 | 8.359 | 8.189 | 8.266 | 795,866 | +0.04(+0.52%) |
Dec 05, 2012 | 8.144 | 8.276 | 8.059 | 8.223 | 827,078 | +0.12(+1.51%) |
Dec 04, 2012 | 8.056 | 8.142 | 7.970 | 8.101 | 361,299 | +0.00(+0.06%) |
Nov 30, 2012 | 8.162 | 8.162 | 8.065 | 8.097 | 844,252 | -0.04(-0.44%) |
Nov 29, 2012 | 8.024 | 8.171 | 8.002 | 8.133 | 681,451 | +0.12(+1.44%) |
Nov 28, 2012 | 7.866 | 8.024 | 7.805 | 8.018 | 1,025,528 | +0.11(+1.43%) |
Nov 27, 2012 | 7.857 | 7.981 | 7.792 | 7.904 | 695,422 | +0.06(+0.82%) |
Nov 26, 2012 | 7.747 | 7.848 | 7.747 | 7.840 | 443,092 | +0.07(+0.88%) |
Nov 23, 2012 | 7.729 | 7.850 | 7.711 | 7.772 | 264,308 | +0.09(+1.11%) |
Nov 21, 2012 | 7.551 | 7.724 | 7.474 | 7.686 | 755,290 | +0.16(+2.10%) |
Nov 20, 2012 | 7.503 | 7.548 | 7.474 | 7.528 | 872,066 | +0.00(+0.03%) |
Nov 19, 2012 | 7.591 | 7.650 | 7.470 | 7.526 | 1,369,107 | +0.05(+0.66%) |
Nov 16, 2012 | 7.506 | 7.578 | 7.276 | 7.476 | 802,111 | -0.05(-0.63%) |
Nov 15, 2012 | 7.632 | 7.773 | 7.440 | 7.524 | 621,725 | -0.12(-1.62%) |
Nov 14, 2012 | 7.918 | 7.990 | 7.623 | 7.648 | 545,360 | -0.22(-2.83%) |
Nov 13, 2012 | 7.844 | 7.983 | 7.826 | 7.871 | 688,370 | -0.07(-0.82%) |
Nov 12, 2012 | 7.898 | 7.977 | 7.848 | 7.936 | 220,611 | +0.06(+0.74%) |
Nov 09, 2012 | 7.796 | 7.974 | 7.765 | 7.877 | 457,661 | +0.01(+0.17%) |
Nov 08, 2012 | 7.902 | 7.963 | 7.738 | 7.864 | 665,656 | -0.04(-0.54%) |
Nov 07, 2012 | 8.094 | 8.272 | 7.880 | 7.907 | 627,600 | -0.32(-3.92%) |
Nov 06, 2012 | 8.229 | 8.308 | 8.177 | 8.229 | 474,796 | -0.04(-0.44%) |
Nov 05, 2012 | 8.037 | 8.290 | 8.037 | 8.265 | 470,620 | +0.21(+2.60%) |
Nov 02, 2012 | 8.213 | 8.326 | 8.053 | 8.055 | 621,112 | -0.12(-1.52%) |