Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.750 | 9.950 | 9.605 | 9.840 | 83,110 | +0.04(+0.41%) |
Jan 30, 2013 | 9.890 | 9.930 | 9.720 | 9.800 | 74,580 | -0.13(-1.31%) |
Jan 29, 2013 | 9.860 | 9.963 | 9.800 | 9.930 | 109,202 | +0.07(+0.71%) |
Jan 28, 2013 | 9.530 | 9.870 | 9.350 | 9.860 | 166,574 | +0.32(+3.35%) |
Jan 25, 2013 | 9.390 | 9.790 | 9.370 | 9.540 | 84,631 | +0.17(+1.81%) |
Jan 24, 2013 | 9.240 | 9.650 | 9.240 | 9.370 | 133,778 | +0.12(+1.30%) |
Jan 23, 2013 | 9.670 | 9.670 | 9.250 | 9.250 | 95,094 | -0.48(-4.93%) |
Jan 22, 2013 | 9.490 | 9.770 | 9.470 | 9.730 | 89,973 | +0.23(+2.42%) |
Jan 18, 2013 | 9.440 | 9.540 | 9.350 | 9.500 | 52,021 | +0.09(+0.96%) |
Jan 17, 2013 | 9.350 | 9.500 | 9.332 | 9.410 | 83,611 | +0.06(+0.64%) |
Jan 16, 2013 | 9.700 | 9.740 | 9.320 | 9.350 | 50,542 | -0.27(-2.81%) |
Jan 15, 2013 | 9.350 | 9.670 | 9.350 | 9.620 | 72,679 | +0.24(+2.56%) |
Jan 14, 2013 | 9.560 | 10.46 | 9.360 | 9.380 | 96,973 | -0.25(-2.60%) |
Jan 11, 2013 | 9.570 | 9.720 | 9.530 | 9.630 | 42,212 | +0.11(+1.16%) |
Jan 10, 2013 | 9.660 | 9.740 | 9.450 | 9.520 | 55,923 | -0.11(-1.14%) |
Jan 09, 2013 | 9.810 | 9.840 | 9.530 | 9.630 | 42,052 | -0.13(-1.33%) |
Jan 08, 2013 | 9.850 | 9.850 | 9.650 | 9.760 | 48,324 | -0.10(-1.01%) |
Jan 07, 2013 | 9.960 | 9.960 | 9.800 | 9.860 | 54,859 | -0.11(-1.10%) |
Jan 04, 2013 | 10.03 | 10.03 | 9.910 | 9.970 | 45,651 | +0.00(+0.00%) |
Jan 03, 2013 | 10.02 | 10.02 | 9.810 | 9.970 | 56,035 | -0.01(-0.10%) |
Jan 02, 2013 | 9.970 | 10.07 | 9.860 | 9.980 | 90,048 | +0.17(+1.73%) |
Dec 31, 2012 | 9.940 | 9.940 | 9.441 | 9.810 | 99,517 | -0.22(-2.19%) |
Dec 28, 2012 | 9.400 | 10.06 | 9.395 | 10.03 | 175,158 | +0.60(+6.36%) |
Dec 27, 2012 | 9.700 | 9.710 | 9.260 | 9.430 | 108,068 | -0.18(-1.87%) |
Dec 26, 2012 | 9.590 | 9.740 | 9.450 | 9.610 | 74,682 | +0.00(+0.00%) |
Dec 24, 2012 | 9.650 | 9.690 | 9.530 | 9.610 | 18,602 | -0.12(-1.23%) |
Dec 21, 2012 | 9.710 | 9.800 | 9.620 | 9.730 | 139,414 | -0.15(-1.52%) |
Dec 20, 2012 | 9.590 | 9.940 | 9.590 | 9.880 | 67,252 | +0.31(+3.24%) |
Dec 19, 2012 | 9.940 | 9.940 | 9.460 | 9.570 | 98,284 | -0.34(-3.43%) |
Dec 18, 2012 | 9.710 | 9.930 | 9.710 | 9.910 | 33,627 | +0.19(+1.95%) |
Dec 17, 2012 | 9.650 | 9.880 | 9.610 | 9.720 | 78,092 | +0.08(+0.83%) |
Dec 14, 2012 | 9.520 | 9.710 | 9.500 | 9.640 | 96,351 | +0.11(+1.15%) |
Dec 13, 2012 | 9.400 | 9.570 | 9.370 | 9.530 | 38,139 | +0.13(+1.38%) |
Dec 12, 2012 | 9.610 | 9.620 | 9.310 | 9.400 | 66,895 | -0.22(-2.29%) |
Dec 11, 2012 | 9.350 | 9.633 | 9.280 | 9.620 | 76,772 | +0.32(+3.44%) |
Dec 10, 2012 | 9.180 | 9.360 | 9.180 | 9.300 | 50,470 | +0.10(+1.09%) |
Dec 07, 2012 | 9.340 | 9.340 | 9.190 | 9.200 | 37,717 | -0.12(-1.29%) |
Dec 06, 2012 | 9.180 | 9.360 | 9.120 | 9.320 | 76,919 | +0.17(+1.86%) |
Dec 05, 2012 | 9.260 | 9.300 | 9.150 | 9.150 | 109,334 | -0.11(-1.19%) |
Dec 04, 2012 | 9.300 | 9.340 | 9.200 | 9.260 | 59,641 | -0.14(-1.49%) |
Nov 30, 2012 | 9.300 | 9.400 | 9.220 | 9.400 | 98,002 | +0.09(+0.97%) |
Nov 29, 2012 | 9.330 | 9.375 | 9.200 | 9.310 | 65,932 | +0.07(+0.76%) |
Nov 28, 2012 | 9.250 | 9.300 | 9.150 | 9.240 | 45,597 | -0.07(-0.75%) |
Nov 27, 2012 | 9.280 | 9.370 | 9.270 | 9.310 | 45,935 | +0.04(+0.43%) |
Nov 26, 2012 | 9.270 | 9.340 | 9.140 | 9.270 | 96,382 | -0.10(-1.07%) |
Nov 23, 2012 | 9.270 | 9.400 | 9.211 | 9.370 | 14,541 | +0.12(+1.30%) |
Nov 21, 2012 | 9.240 | 9.260 | 9.130 | 9.250 | 41,341 | +0.00(+0.00%) |
Nov 20, 2012 | 9.370 | 9.370 | 9.174 | 9.250 | 22,890 | -0.11(-1.18%) |
Nov 19, 2012 | 9.450 | 9.560 | 9.260 | 9.360 | 70,751 | -0.01(-0.11%) |
Nov 16, 2012 | 9.080 | 9.440 | 9.050 | 9.370 | 105,201 | +0.21(+2.29%) |
Nov 15, 2012 | 9.000 | 9.230 | 9.000 | 9.160 | 39,589 | +0.22(+2.46%) |
Nov 14, 2012 | 9.050 | 9.100 | 8.910 | 8.940 | 72,748 | -0.06(-0.67%) |
Nov 13, 2012 | 9.000 | 9.190 | 9.000 | 9.000 | 72,552 | +0.00(+0.00%) |
Nov 12, 2012 | 9.470 | 9.850 | 9.000 | 9.000 | 135,178 | -0.44(-4.66%) |
Nov 09, 2012 | 8.850 | 9.470 | 8.687 | 9.440 | 154,478 | +0.53(+5.95%) |
Nov 08, 2012 | 9.670 | 9.670 | 8.290 | 8.910 | 245,878 | -1.70(-16.02%) |
Nov 07, 2012 | 10.95 | 11.41 | 10.54 | 10.61 | 82,092 | -0.45(-4.07%) |
Nov 06, 2012 | 10.94 | 11.11 | 10.88 | 11.06 | 42,587 | +0.10(+0.91%) |
Nov 05, 2012 | 10.96 | 11.07 | 10.85 | 10.96 | 37,354 | +0.04(+0.37%) |
Nov 02, 2012 | 11.23 | 11.23 | 10.89 | 10.92 | 40,769 | -0.29(-2.59%) |