Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.610 | 9.840 | 9.530 | 9.800 | 137,959 | +0.21(+2.19%) |
Jan 30, 2013 | 9.380 | 9.650 | 9.320 | 9.590 | 72,880 | +0.18(+1.91%) |
Jan 29, 2013 | 9.440 | 9.560 | 9.320 | 9.410 | 99,137 | -0.11(-1.16%) |
Jan 28, 2013 | 9.640 | 9.739 | 9.430 | 9.520 | 89,659 | -0.11(-1.14%) |
Jan 25, 2013 | 9.480 | 9.700 | 9.110 | 9.630 | 165,925 | -0.27(-2.73%) |
Jan 24, 2013 | 9.710 | 10.04 | 9.710 | 9.900 | 101,966 | +0.18(+1.85%) |
Jan 23, 2013 | 9.590 | 9.760 | 9.570 | 9.720 | 301,068 | +0.11(+1.14%) |
Jan 22, 2013 | 9.830 | 9.860 | 9.490 | 9.610 | 156,804 | -0.20(-2.04%) |
Jan 18, 2013 | 10.16 | 10.17 | 9.790 | 9.810 | 91,152 | -0.37(-3.63%) |
Jan 17, 2013 | 10.18 | 10.32 | 10.15 | 10.18 | 54,806 | +0.06(+0.59%) |
Jan 16, 2013 | 10.31 | 10.31 | 10.12 | 10.12 | 76,589 | -0.21(-2.03%) |
Jan 15, 2013 | 10.18 | 10.35 | 10.18 | 10.33 | 53,768 | +0.08(+0.78%) |
Jan 14, 2013 | 9.830 | 10.36 | 9.650 | 10.25 | 84,403 | +0.45(+4.59%) |
Jan 11, 2013 | 9.690 | 9.810 | 9.620 | 9.800 | 50,959 | +0.14(+1.45%) |
Jan 10, 2013 | 9.650 | 9.710 | 9.540 | 9.660 | 37,277 | +0.04(+0.42%) |
Jan 09, 2013 | 9.670 | 9.723 | 9.540 | 9.620 | 72,588 | -0.00(-0.00%) |
Jan 08, 2013 | 9.910 | 9.910 | 9.620 | 9.620 | 80,462 | -0.27(-2.73%) |
Jan 07, 2013 | 9.640 | 10.01 | 9.640 | 9.890 | 79,782 | +0.17(+1.75%) |
Jan 04, 2013 | 9.620 | 9.750 | 9.470 | 9.720 | 97,403 | +0.10(+1.04%) |
Jan 03, 2013 | 9.680 | 9.730 | 9.550 | 9.620 | 113,789 | -0.02(-0.21%) |
Jan 02, 2013 | 9.668 | 9.790 | 9.480 | 9.640 | 145,408 | +0.16(+1.69%) |
Dec 31, 2012 | 9.380 | 9.526 | 9.330 | 9.480 | 99,858 | +0.08(+0.85%) |
Dec 28, 2012 | 9.270 | 9.470 | 9.150 | 9.400 | 73,784 | +0.09(+0.97%) |
Dec 27, 2012 | 9.460 | 9.460 | 9.300 | 9.310 | 159,875 | -0.12(-1.27%) |
Dec 26, 2012 | 9.370 | 9.506 | 9.340 | 9.430 | 73,200 | +0.05(+0.53%) |
Dec 24, 2012 | 9.400 | 9.525 | 9.350 | 9.380 | 97,413 | -0.02(-0.21%) |
Dec 21, 2012 | 9.470 | 9.640 | 9.280 | 9.400 | 335,999 | -0.11(-1.16%) |
Dec 20, 2012 | 9.520 | 9.620 | 9.440 | 9.510 | 171,537 | -0.01(-0.15%) |
Dec 19, 2012 | 9.500 | 9.650 | 9.440 | 9.525 | 154,334 | -0.01(-0.06%) |
Dec 18, 2012 | 9.570 | 9.620 | 9.460 | 9.530 | 87,907 | -0.03(-0.31%) |
Dec 17, 2012 | 9.590 | 9.735 | 9.490 | 9.560 | 112,843 | -0.02(-0.21%) |
Dec 14, 2012 | 9.600 | 9.660 | 9.500 | 9.580 | 58,424 | -0.07(-0.73%) |
Dec 13, 2012 | 9.590 | 9.660 | 9.518 | 9.650 | 69,064 | +0.10(+1.05%) |
Dec 12, 2012 | 9.640 | 9.700 | 9.550 | 9.550 | 105,464 | -0.05(-0.52%) |
Dec 11, 2012 | 9.650 | 9.820 | 9.545 | 9.600 | 291,159 | +0.01(+0.10%) |
Dec 10, 2012 | 9.750 | 9.840 | 9.550 | 9.590 | 236,434 | -0.16(-1.64%) |
Dec 07, 2012 | 9.750 | 9.790 | 9.699 | 9.750 | 93,310 | +0.05(+0.52%) |
Dec 06, 2012 | 9.650 | 9.780 | 9.530 | 9.700 | 233,484 | +0.03(+0.31%) |
Dec 05, 2012 | 9.740 | 9.860 | 9.660 | 9.670 | 110,878 | -0.01(-0.10%) |
Dec 04, 2012 | 9.510 | 9.810 | 9.510 | 9.680 | 210,981 | -0.07(-0.72%) |
Nov 30, 2012 | 9.590 | 9.980 | 9.570 | 9.750 | 164,396 | +0.00(+0.00%) |
Nov 29, 2012 | 9.750 | 9.930 | 9.730 | 9.750 | 107,109 | +0.07(+0.72%) |
Nov 28, 2012 | 9.330 | 10.00 | 9.330 | 9.680 | 427,517 | +0.30(+3.20%) |
Nov 27, 2012 | 9.310 | 9.550 | 9.310 | 9.380 | 110,263 | +0.03(+0.32%) |
Nov 26, 2012 | 9.360 | 9.540 | 9.290 | 9.350 | 75,706 | +0.00(+0.00%) |
Nov 23, 2012 | 9.230 | 9.480 | 9.230 | 9.350 | 35,549 | +0.13(+1.41%) |
Nov 21, 2012 | 9.400 | 9.450 | 9.120 | 9.220 | 52,127 | -0.13(-1.39%) |
Nov 20, 2012 | 9.280 | 9.450 | 9.150 | 9.350 | 45,773 | +0.01(+0.11%) |
Nov 19, 2012 | 9.380 | 9.380 | 9.140 | 9.340 | 47,801 | +0.05(+0.54%) |
Nov 16, 2012 | 9.290 | 9.380 | 9.160 | 9.290 | 63,188 | -0.05(-0.54%) |
Nov 15, 2012 | 9.190 | 9.520 | 9.183 | 9.340 | 80,895 | +0.16(+1.75%) |
Nov 14, 2012 | 9.260 | 9.390 | 9.060 | 9.179 | 39,925 | -0.09(-0.96%) |
Nov 13, 2012 | 9.160 | 9.420 | 9.160 | 9.268 | 26,780 | +0.08(+0.85%) |
Nov 12, 2012 | 9.320 | 9.390 | 9.180 | 9.190 | 36,222 | -0.07(-0.76%) |
Nov 09, 2012 | 9.110 | 9.400 | 9.110 | 9.260 | 38,343 | +0.08(+0.87%) |
Nov 08, 2012 | 9.220 | 9.420 | 8.661 | 9.180 | 47,804 | -0.03(-0.33%) |
Nov 07, 2012 | 9.240 | 9.300 | 9.090 | 9.210 | 44,202 | -0.15(-1.60%) |
Nov 06, 2012 | 9.322 | 9.470 | 9.300 | 9.360 | 37,236 | +0.01(+0.11%) |
Nov 05, 2012 | 9.230 | 9.460 | 9.220 | 9.350 | 59,525 | +0.09(+0.97%) |
Nov 02, 2012 | 9.310 | 9.410 | 9.180 | 9.260 | 82,106 | +0.00(+0.00%) |