Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.760 | 9.990 | 9.710 | 9.900 | 731,821 | +0.09(+0.92%) |
Jan 30, 2013 | 9.850 | 9.880 | 9.725 | 9.810 | 952,788 | +0.02(+0.20%) |
Jan 29, 2013 | 9.760 | 9.850 | 9.660 | 9.790 | 916,514 | +0.05(+0.51%) |
Jan 28, 2013 | 9.640 | 9.790 | 9.610 | 9.740 | 819,498 | +0.15(+1.56%) |
Jan 25, 2013 | 9.520 | 9.640 | 9.452 | 9.590 | 702,085 | +0.15(+1.59%) |
Jan 24, 2013 | 9.290 | 9.480 | 9.260 | 9.440 | 1,294,061 | +0.18(+1.94%) |
Jan 23, 2013 | 9.360 | 9.410 | 9.190 | 9.260 | 584,843 | -0.12(-1.28%) |
Jan 22, 2013 | 9.130 | 9.440 | 9.010 | 9.380 | 1,952,762 | +0.01(+0.11%) |
Jan 18, 2013 | 9.380 | 9.470 | 9.320 | 9.370 | 530,225 | +0.00(+0.00%) |
Jan 17, 2013 | 9.220 | 9.500 | 9.220 | 9.370 | 897,731 | +0.20(+2.18%) |
Jan 16, 2013 | 9.300 | 9.300 | 9.160 | 9.170 | 518,478 | -0.11(-1.19%) |
Jan 15, 2013 | 9.340 | 9.390 | 9.250 | 9.280 | 777,302 | -0.10(-1.07%) |
Jan 14, 2013 | 9.370 | 9.480 | 9.300 | 9.380 | 995,262 | +0.01(+0.11%) |
Jan 11, 2013 | 9.420 | 9.510 | 9.250 | 9.370 | 1,486,179 | +0.00(+0.00%) |
Jan 10, 2013 | 9.260 | 9.430 | 9.250 | 9.370 | 1,262,659 | +0.08(+0.86%) |
Jan 09, 2013 | 9.440 | 9.550 | 9.260 | 9.290 | 1,569,578 | -0.17(-1.80%) |
Jan 08, 2013 | 9.550 | 9.650 | 9.350 | 9.460 | 1,609,790 | -0.23(-2.37%) |
Jan 07, 2013 | 9.760 | 9.859 | 9.610 | 9.690 | 507,407 | -0.16(-1.62%) |
Jan 04, 2013 | 9.880 | 9.960 | 9.740 | 9.850 | 962,129 | -0.02(-0.20%) |
Jan 03, 2013 | 9.860 | 9.970 | 9.660 | 9.870 | 1,171,339 | +0.02(+0.20%) |
Jan 02, 2013 | 9.850 | 9.900 | 9.500 | 9.850 | 836,168 | +0.35(+3.68%) |
Dec 31, 2012 | 9.340 | 9.500 | 9.265 | 9.500 | 507,945 | +0.16(+1.71%) |
Dec 28, 2012 | 9.300 | 9.470 | 9.290 | 9.340 | 317,377 | -0.03(-0.32%) |
Dec 27, 2012 | 9.430 | 9.500 | 9.320 | 9.370 | 387,546 | -0.03(-0.32%) |
Dec 26, 2012 | 9.290 | 9.450 | 9.220 | 9.400 | 911,141 | +0.11(+1.18%) |
Dec 24, 2012 | 9.320 | 9.420 | 9.280 | 9.290 | 199,789 | -0.07(-0.75%) |
Dec 21, 2012 | 9.360 | 9.508 | 9.250 | 9.360 | 820,449 | -0.07(-0.74%) |
Dec 20, 2012 | 9.490 | 9.490 | 9.230 | 9.430 | 1,571,951 | -0.09(-0.95%) |
Dec 19, 2012 | 9.580 | 9.640 | 9.480 | 9.520 | 365,994 | -0.05(-0.52%) |
Dec 18, 2012 | 9.350 | 9.620 | 9.290 | 9.570 | 681,492 | +0.28(+3.01%) |
Dec 17, 2012 | 9.340 | 9.450 | 9.200 | 9.290 | 1,016,146 | -0.06(-0.64%) |
Dec 14, 2012 | 9.510 | 9.660 | 9.350 | 9.350 | 576,045 | -0.22(-2.30%) |
Dec 13, 2012 | 9.770 | 9.800 | 9.560 | 9.570 | 322,793 | -0.16(-1.64%) |
Dec 12, 2012 | 9.550 | 9.800 | 9.451 | 9.730 | 640,268 | +0.17(+1.78%) |
Dec 11, 2012 | 9.700 | 9.700 | 9.500 | 9.560 | 309,895 | -0.06(-0.62%) |
Dec 10, 2012 | 9.600 | 9.640 | 9.500 | 9.620 | 288,961 | -0.03(-0.31%) |
Dec 07, 2012 | 9.450 | 9.650 | 9.340 | 9.650 | 386,953 | +0.20(+2.12%) |
Dec 06, 2012 | 9.410 | 9.480 | 9.300 | 9.450 | 452,956 | +0.02(+0.21%) |
Dec 05, 2012 | 9.570 | 9.570 | 9.300 | 9.430 | 458,375 | -0.03(-0.32%) |
Dec 04, 2012 | 9.460 | 9.640 | 9.350 | 9.460 | 332,854 | -0.06(-0.63%) |
Nov 30, 2012 | 9.500 | 9.580 | 9.450 | 9.520 | 405,643 | +0.08(+0.85%) |
Nov 29, 2012 | 9.350 | 9.560 | 9.300 | 9.440 | 447,581 | +0.14(+1.51%) |
Nov 28, 2012 | 9.350 | 9.350 | 9.230 | 9.300 | 177,654 | -0.05(-0.53%) |
Nov 27, 2012 | 9.300 | 9.390 | 9.130 | 9.350 | 405,734 | +0.06(+0.65%) |
Nov 26, 2012 | 9.300 | 9.340 | 9.162 | 9.290 | 331,506 | -0.04(-0.43%) |
Nov 23, 2012 | 9.190 | 9.330 | 9.100 | 9.330 | 214,905 | +0.22(+2.41%) |
Nov 21, 2012 | 9.100 | 9.200 | 8.980 | 9.110 | 275,522 | +0.03(+0.33%) |
Nov 20, 2012 | 9.110 | 9.130 | 8.990 | 9.080 | 339,180 | +0.04(+0.44%) |
Nov 19, 2012 | 9.020 | 9.250 | 9.020 | 9.040 | 259,814 | +0.13(+1.46%) |
Nov 16, 2012 | 8.900 | 9.030 | 8.670 | 8.910 | 521,108 | +0.07(+0.79%) |
Nov 15, 2012 | 8.800 | 8.870 | 8.590 | 8.840 | 531,704 | +0.10(+1.14%) |
Nov 14, 2012 | 9.060 | 9.090 | 8.550 | 8.740 | 873,839 | -0.27(-3.00%) |
Nov 13, 2012 | 9.100 | 9.150 | 8.950 | 9.010 | 512,888 | -0.11(-1.21%) |
Nov 12, 2012 | 9.350 | 9.470 | 9.070 | 9.120 | 661,809 | -0.20(-2.15%) |
Nov 09, 2012 | 9.110 | 9.410 | 8.950 | 9.320 | 704,326 | +0.14(+1.53%) |
Nov 08, 2012 | 9.400 | 9.500 | 9.170 | 9.180 | 534,328 | -0.10(-1.08%) |
Nov 07, 2012 | 9.610 | 9.670 | 9.200 | 9.280 | 1,016,588 | -0.58(-5.88%) |
Nov 06, 2012 | 9.870 | 10.02 | 9.850 | 9.860 | 791,194 | +0.00(+0.00%) |
Nov 05, 2012 | 10.03 | 10.21 | 9.860 | 9.860 | 559,598 | -0.14(-1.40%) |
Nov 02, 2012 | 9.990 | 10.27 | 9.800 | 10.00 | 916,665 | -0.02(-0.20%) |