Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.563 | 9.582 | 8.772 | 9.526 | 25,534 | +0.02(+0.19%) |
Jan 30, 2013 | 9.600 | 9.600 | 9.490 | 9.508 | 12,432 | -0.07(-0.77%) |
Jan 29, 2013 | 9.398 | 9.637 | 9.342 | 9.582 | 22,281 | +0.20(+2.16%) |
Jan 28, 2013 | 9.324 | 9.416 | 9.186 | 9.379 | 7,960 | +0.01(+0.10%) |
Jan 25, 2013 | 9.637 | 9.637 | 9.260 | 9.370 | 12,247 | -0.19(-2.02%) |
Jan 24, 2013 | 9.830 | 10.06 | 9.490 | 9.563 | 10,238 | -0.12(-1.23%) |
Jan 23, 2013 | 9.674 | 9.839 | 9.508 | 9.683 | 7,163 | -0.06(-0.66%) |
Jan 22, 2013 | 9.296 | 9.802 | 8.552 | 9.747 | 22,690 | +0.36(+3.82%) |
Jan 18, 2013 | 9.352 | 9.453 | 9.122 | 9.388 | 16,881 | +0.01(+0.10%) |
Jan 17, 2013 | 9.342 | 9.480 | 9.195 | 9.379 | 11,129 | +0.10(+1.09%) |
Jan 16, 2013 | 9.453 | 9.600 | 9.241 | 9.278 | 13,407 | -0.15(-1.56%) |
Jan 15, 2013 | 9.333 | 9.494 | 9.283 | 9.425 | 21,923 | -0.07(-0.77%) |
Jan 14, 2013 | 9.517 | 9.526 | 9.370 | 9.499 | 12,217 | +0.05(+0.49%) |
Jan 11, 2013 | 9.669 | 9.710 | 9.398 | 9.453 | 14,675 | -0.16(-1.63%) |
Jan 10, 2013 | 9.821 | 9.821 | 9.554 | 9.609 | 55,630 | +0.06(+0.58%) |
Jan 09, 2013 | 10.12 | 10.15 | 9.094 | 9.554 | 52,948 | -0.45(-4.50%) |
Jan 08, 2013 | 10.52 | 10.52 | 9.821 | 10.00 | 49,332 | -0.50(-4.73%) |
Jan 07, 2013 | 10.70 | 10.80 | 10.34 | 10.50 | 29,237 | -0.29(-2.73%) |
Jan 04, 2013 | 10.85 | 11.01 | 10.73 | 10.80 | 32,196 | +0.05(+0.43%) |
Jan 03, 2013 | 10.74 | 11.01 | 10.66 | 10.75 | 36,361 | -0.01(-0.09%) |
Jan 02, 2013 | 10.28 | 10.80 | 10.02 | 10.76 | 42,232 | +0.74(+7.34%) |
Dec 31, 2012 | 9.784 | 10.04 | 9.747 | 10.02 | 21,949 | +0.22(+2.25%) |
Dec 28, 2012 | 9.959 | 10.08 | 9.747 | 9.802 | 17,971 | -0.17(-1.66%) |
Dec 27, 2012 | 9.747 | 10.59 | 9.692 | 9.968 | 42,631 | +0.32(+3.34%) |
Dec 26, 2012 | 9.811 | 9.811 | 9.503 | 9.646 | 47,276 | +0.18(+1.94%) |
Dec 24, 2012 | 9.186 | 9.609 | 8.993 | 9.462 | 31,871 | +0.31(+3.42%) |
Dec 21, 2012 | 8.662 | 9.214 | 8.588 | 9.149 | 143,016 | +0.51(+5.85%) |
Dec 20, 2012 | 8.726 | 8.855 | 8.506 | 8.644 | 106,508 | -0.07(-0.84%) |
Dec 19, 2012 | 8.791 | 8.874 | 8.607 | 8.717 | 28,053 | -0.09(-1.04%) |
Dec 18, 2012 | 8.818 | 8.947 | 8.294 | 8.809 | 30,241 | +0.04(+0.42%) |
Dec 17, 2012 | 8.285 | 8.947 | 8.285 | 8.772 | 30,393 | +0.36(+4.26%) |
Dec 14, 2012 | 8.460 | 8.818 | 8.340 | 8.414 | 6,651 | -0.04(-0.44%) |
Dec 13, 2012 | 8.561 | 8.680 | 8.395 | 8.451 | 8,942 | -0.39(-4.37%) |
Dec 12, 2012 | 8.726 | 9.342 | 8.607 | 8.837 | 31,515 | +0.13(+1.48%) |
Dec 11, 2012 | 8.782 | 8.892 | 8.524 | 8.708 | 20,005 | +0.01(+0.11%) |
Dec 10, 2012 | 8.754 | 8.754 | 8.497 | 8.699 | 6,468 | +0.02(+0.21%) |
Dec 07, 2012 | 8.717 | 8.800 | 8.276 | 8.680 | 23,178 | +0.04(+0.43%) |
Dec 06, 2012 | 8.644 | 8.644 | 8.542 | 8.644 | 2,676 | +0.00(+0.00%) |
Dec 05, 2012 | 8.993 | 8.993 | 8.588 | 8.644 | 12,208 | -0.05(-0.53%) |
Dec 04, 2012 | 8.717 | 8.809 | 8.331 | 8.690 | 12,226 | -0.02(-0.21%) |
Nov 30, 2012 | 8.368 | 8.754 | 8.368 | 8.708 | 55,695 | +0.38(+4.53%) |
Nov 29, 2012 | 8.423 | 8.423 | 8.165 | 8.331 | 23,259 | +0.01(+0.11%) |
Nov 28, 2012 | 8.239 | 8.349 | 8.120 | 8.322 | 13,034 | +0.04(+0.44%) |
Nov 27, 2012 | 8.212 | 8.322 | 8.212 | 8.285 | 12,583 | -0.01(-0.11%) |
Nov 26, 2012 | 8.368 | 8.368 | 8.055 | 8.294 | 17,803 | -0.13(-1.53%) |
Nov 23, 2012 | 8.377 | 8.441 | 8.267 | 8.423 | 7,465 | +0.09(+1.10%) |
Nov 21, 2012 | 8.432 | 8.432 | 8.184 | 8.331 | 3,582 | +0.06(+0.78%) |
Nov 20, 2012 | 8.313 | 8.322 | 8.175 | 8.267 | 8,791 | -0.06(-0.66%) |
Nov 19, 2012 | 8.368 | 8.395 | 8.239 | 8.322 | 16,034 | +0.06(+0.78%) |
Nov 16, 2012 | 7.954 | 8.340 | 7.954 | 8.257 | 20,839 | +0.30(+3.82%) |
Nov 15, 2012 | 8.239 | 8.285 | 7.862 | 7.954 | 25,749 | -0.49(-5.77%) |
Nov 14, 2012 | 8.432 | 8.579 | 8.349 | 8.441 | 16,898 | +0.23(+2.80%) |
Nov 13, 2012 | 8.129 | 8.303 | 7.954 | 8.211 | 8,859 | +0.01(+0.11%) |
Nov 12, 2012 | 8.211 | 8.414 | 7.936 | 8.202 | 5,048 | +0.05(+0.56%) |
Nov 09, 2012 | 7.972 | 8.248 | 7.972 | 8.156 | 7,500 | +0.12(+1.49%) |
Nov 08, 2012 | 8.110 | 8.469 | 7.871 | 8.037 | 17,446 | -0.09(-1.13%) |
Nov 07, 2012 | 8.524 | 8.524 | 8.110 | 8.129 | 19,432 | -0.53(-6.16%) |
Nov 06, 2012 | 8.441 | 8.874 | 8.368 | 8.662 | 68,567 | +0.28(+3.29%) |
Nov 05, 2012 | 8.561 | 8.561 | 8.092 | 8.386 | 23,141 | -0.15(-1.72%) |
Nov 02, 2012 | 8.883 | 8.901 | 8.510 | 8.533 | 27,831 | -0.29(-3.33%) |