Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.440 | 9.780 | 9.430 | 9.600 | 78,535 | +0.14(+1.48%) |
Jan 30, 2013 | 9.570 | 9.570 | 9.410 | 9.460 | 97,409 | -0.13(-1.36%) |
Jan 29, 2013 | 9.650 | 9.690 | 9.530 | 9.590 | 59,808 | -0.09(-0.93%) |
Jan 28, 2013 | 9.350 | 9.790 | 9.350 | 9.680 | 150,959 | +0.31(+3.31%) |
Jan 25, 2013 | 9.470 | 9.540 | 9.330 | 9.370 | 114,850 | -0.07(-0.74%) |
Jan 24, 2013 | 9.300 | 9.460 | 9.297 | 9.440 | 95,379 | +0.11(+1.18%) |
Jan 23, 2013 | 9.310 | 9.489 | 9.280 | 9.330 | 150,957 | -0.03(-0.32%) |
Jan 22, 2013 | 9.380 | 9.400 | 9.280 | 9.360 | 55,886 | -0.07(-0.74%) |
Jan 18, 2013 | 9.280 | 9.450 | 9.190 | 9.430 | 59,656 | +0.15(+1.62%) |
Jan 17, 2013 | 9.160 | 9.390 | 9.160 | 9.280 | 17,357 | +0.09(+0.98%) |
Jan 16, 2013 | 9.300 | 9.320 | 9.160 | 9.190 | 38,384 | -0.19(-2.03%) |
Jan 15, 2013 | 9.430 | 9.430 | 9.320 | 9.380 | 33,018 | -0.06(-0.64%) |
Jan 14, 2013 | 9.300 | 9.490 | 9.230 | 9.440 | 76,358 | +0.18(+1.94%) |
Jan 11, 2013 | 9.090 | 9.340 | 9.090 | 9.260 | 48,752 | +0.11(+1.20%) |
Jan 10, 2013 | 9.010 | 9.180 | 8.990 | 9.150 | 175,865 | +0.13(+1.44%) |
Jan 09, 2013 | 8.980 | 9.120 | 8.750 | 9.020 | 76,243 | +0.15(+1.69%) |
Jan 08, 2013 | 9.200 | 9.310 | 8.420 | 8.870 | 306,517 | -0.53(-5.64%) |
Jan 07, 2013 | 10.00 | 10.02 | 9.200 | 9.400 | 313,649 | -0.69(-6.84%) |
Jan 04, 2013 | 10.08 | 10.16 | 10.00 | 10.09 | 32,803 | +0.04(+0.40%) |
Jan 03, 2013 | 10.14 | 10.19 | 9.970 | 10.05 | 77,553 | -0.07(-0.69%) |
Jan 02, 2013 | 10.16 | 10.21 | 9.960 | 10.12 | 82,745 | +0.11(+1.10%) |
Dec 31, 2012 | 9.840 | 10.08 | 9.790 | 10.01 | 41,846 | +0.21(+2.14%) |
Dec 28, 2012 | 9.870 | 10.07 | 9.690 | 9.800 | 51,869 | -0.19(-1.90%) |
Dec 27, 2012 | 9.780 | 10.03 | 9.750 | 9.990 | 14,295 | +0.17(+1.73%) |
Dec 26, 2012 | 9.920 | 9.920 | 9.660 | 9.820 | 97,027 | -0.04(-0.41%) |
Dec 24, 2012 | 9.760 | 10.18 | 9.750 | 9.860 | 84,947 | +0.15(+1.54%) |
Dec 21, 2012 | 9.530 | 9.720 | 9.440 | 9.710 | 98,397 | +0.01(+0.10%) |
Dec 20, 2012 | 9.600 | 9.770 | 9.580 | 9.700 | 73,283 | +0.07(+0.73%) |
Dec 19, 2012 | 9.270 | 9.720 | 9.270 | 9.630 | 44,547 | +0.38(+4.11%) |
Dec 18, 2012 | 9.440 | 9.440 | 9.210 | 9.250 | 68,602 | -0.01(-0.11%) |
Dec 17, 2012 | 9.200 | 9.290 | 9.132 | 9.260 | 42,172 | +0.07(+0.76%) |
Dec 14, 2012 | 9.110 | 9.250 | 9.100 | 9.190 | 60,371 | -0.02(-0.22%) |
Dec 13, 2012 | 9.700 | 9.700 | 8.870 | 9.210 | 98,960 | -0.43(-4.46%) |
Dec 12, 2012 | 11.17 | 11.17 | 9.540 | 9.640 | 224,070 | -1.52(-13.62%) |
Dec 11, 2012 | 11.00 | 11.23 | 10.99 | 11.16 | 72,260 | +0.06(+0.54%) |
Dec 10, 2012 | 11.00 | 11.23 | 10.76 | 11.10 | 106,569 | -0.32(-2.80%) |
Dec 07, 2012 | 11.17 | 11.43 | 11.10 | 11.42 | 144,737 | +0.24(+2.15%) |
Dec 06, 2012 | 11.12 | 11.18 | 10.95 | 11.18 | 92,753 | +0.08(+0.72%) |
Dec 05, 2012 | 10.73 | 11.27 | 10.73 | 11.10 | 49,966 | -0.05(-0.45%) |
Dec 04, 2012 | 11.17 | 11.33 | 11.08 | 11.15 | 24,434 | -0.05(-0.45%) |
Nov 30, 2012 | 10.81 | 11.23 | 10.81 | 11.20 | 43,342 | +0.07(+0.63%) |
Nov 29, 2012 | 10.99 | 11.18 | 10.57 | 11.13 | 15,829 | +0.15(+1.37%) |
Nov 28, 2012 | 11.04 | 11.13 | 10.86 | 10.98 | 21,499 | -0.20(-1.79%) |
Nov 27, 2012 | 11.06 | 11.25 | 11.06 | 11.18 | 6,060 | -0.02(-0.18%) |
Nov 26, 2012 | 11.04 | 11.24 | 10.92 | 11.20 | 38,124 | +0.11(+0.99%) |
Nov 23, 2012 | 10.83 | 11.22 | 10.83 | 11.09 | 5,220 | +0.27(+2.50%) |
Nov 21, 2012 | 10.77 | 10.89 | 10.64 | 10.82 | 25,234 | +0.08(+0.74%) |
Nov 20, 2012 | 10.73 | 10.81 | 10.67 | 10.74 | 29,148 | +0.03(+0.28%) |
Nov 19, 2012 | 10.75 | 10.79 | 10.69 | 10.71 | 9,510 | +0.17(+1.61%) |
Nov 16, 2012 | 10.50 | 10.69 | 10.36 | 10.54 | 81,875 | +0.03(+0.29%) |
Nov 15, 2012 | 10.61 | 10.61 | 10.35 | 10.51 | 80,928 | -0.10(-0.94%) |
Nov 14, 2012 | 10.38 | 10.89 | 10.35 | 10.61 | 42,224 | +0.29(+2.81%) |
Nov 13, 2012 | 10.55 | 10.64 | 10.26 | 10.32 | 67,973 | -0.21(-1.99%) |
Nov 12, 2012 | 10.32 | 10.60 | 10.29 | 10.53 | 29,015 | +0.19(+1.84%) |
Nov 09, 2012 | 10.37 | 10.52 | 10.25 | 10.34 | 149,045 | -0.05(-0.48%) |
Nov 08, 2012 | 10.80 | 10.83 | 10.38 | 10.39 | 70,570 | -0.47(-4.33%) |
Nov 07, 2012 | 11.02 | 11.04 | 10.83 | 10.86 | 38,372 | -0.27(-2.43%) |
Nov 06, 2012 | 11.20 | 11.20 | 11.00 | 11.13 | 58,538 | +0.01(+0.09%) |
Nov 05, 2012 | 11.12 | 11.20 | 11.02 | 11.12 | 86,242 | -0.06(-0.54%) |
Nov 02, 2012 | 11.19 | 11.27 | 11.07 | 11.18 | 37,124 | -0.05(-0.45%) |