Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.770 | 11.34 | 9.740 | 11.00 | 58,804 | +0.11(+1.01%) |
Jan 30, 2013 | 10.93 | 10.93 | 10.66 | 10.89 | 19,327 | -0.05(-0.46%) |
Jan 29, 2013 | 10.46 | 10.97 | 10.46 | 10.94 | 91,812 | +0.52(+4.99%) |
Jan 28, 2013 | 10.53 | 10.59 | 10.37 | 10.42 | 72,400 | -0.08(-0.76%) |
Jan 25, 2013 | 10.50 | 10.50 | 10.35 | 10.50 | 39,109 | +0.01(+0.10%) |
Jan 24, 2013 | 10.47 | 10.87 | 10.44 | 10.49 | 112,810 | -0.01(-0.10%) |
Jan 23, 2013 | 10.18 | 10.97 | 10.17 | 10.50 | 92,057 | +0.36(+3.55%) |
Jan 22, 2013 | 9.710 | 10.21 | 9.710 | 10.14 | 93,254 | +0.44(+4.54%) |
Jan 18, 2013 | 9.680 | 9.760 | 9.590 | 9.700 | 56,725 | +0.02(+0.21%) |
Jan 17, 2013 | 9.780 | 9.780 | 9.530 | 9.680 | 45,051 | -0.07(-0.72%) |
Jan 16, 2013 | 9.710 | 9.810 | 9.640 | 9.750 | 97,062 | +0.00(+0.00%) |
Jan 15, 2013 | 9.250 | 9.790 | 9.250 | 9.750 | 463,619 | +0.47(+5.06%) |
Jan 14, 2013 | 9.320 | 9.440 | 9.280 | 9.280 | 235,957 | -0.02(-0.22%) |
Jan 11, 2013 | 9.260 | 9.360 | 9.100 | 9.300 | 38,246 | +0.06(+0.65%) |
Jan 10, 2013 | 9.360 | 9.390 | 9.240 | 9.240 | 41,211 | -0.04(-0.43%) |
Jan 09, 2013 | 9.110 | 9.420 | 9.110 | 9.280 | 37,891 | +0.13(+1.42%) |
Jan 08, 2013 | 9.010 | 9.220 | 8.830 | 9.150 | 54,936 | +0.16(+1.78%) |
Jan 07, 2013 | 8.880 | 9.000 | 8.730 | 8.990 | 26,295 | +0.01(+0.11%) |
Jan 04, 2013 | 9.000 | 9.060 | 8.950 | 8.980 | 42,483 | +0.03(+0.34%) |
Jan 03, 2013 | 8.890 | 9.080 | 8.520 | 8.950 | 51,202 | -0.05(-0.56%) |
Jan 02, 2013 | 9.000 | 9.050 | 8.890 | 9.000 | 28,964 | -0.03(-0.33%) |
Dec 31, 2012 | 8.610 | 9.074 | 8.520 | 9.030 | 13,138 | +0.37(+4.27%) |
Dec 28, 2012 | 8.710 | 8.900 | 8.610 | 8.660 | 18,670 | -0.04(-0.46%) |
Dec 27, 2012 | 8.700 | 8.718 | 8.670 | 8.700 | 4,100 | +0.00(+0.00%) |
Dec 26, 2012 | 8.690 | 8.820 | 8.620 | 8.700 | 11,942 | +0.07(+0.81%) |
Dec 24, 2012 | 8.870 | 9.010 | 8.530 | 8.630 | 10,400 | -0.20(-2.27%) |
Dec 21, 2012 | 9.030 | 9.030 | 8.781 | 8.830 | 18,102 | -0.27(-2.97%) |
Dec 20, 2012 | 8.990 | 9.140 | 8.990 | 9.100 | 43,874 | +0.15(+1.68%) |
Dec 19, 2012 | 9.030 | 9.120 | 8.950 | 8.950 | 104,611 | -0.03(-0.33%) |
Dec 18, 2012 | 9.090 | 9.170 | 8.950 | 8.980 | 28,389 | -0.06(-0.66%) |
Dec 17, 2012 | 8.990 | 9.370 | 8.940 | 9.040 | 33,752 | +0.08(+0.89%) |
Dec 14, 2012 | 8.970 | 9.050 | 8.800 | 8.960 | 24,207 | -0.09(-0.99%) |
Dec 13, 2012 | 9.230 | 9.384 | 7.670 | 9.050 | 76,351 | -0.25(-2.69%) |
Dec 12, 2012 | 9.320 | 9.370 | 8.481 | 9.300 | 37,271 | -0.06(-0.64%) |
Dec 11, 2012 | 9.350 | 9.420 | 9.200 | 9.360 | 33,674 | +0.08(+0.86%) |
Dec 10, 2012 | 9.340 | 9.450 | 9.150 | 9.280 | 83,543 | -0.10(-1.07%) |
Dec 07, 2012 | 9.380 | 9.460 | 9.310 | 9.380 | 34,411 | -0.07(-0.74%) |
Dec 06, 2012 | 9.630 | 9.630 | 9.340 | 9.450 | 66,542 | -0.23(-2.38%) |
Dec 05, 2012 | 9.800 | 9.890 | 9.520 | 9.680 | 112,984 | -0.09(-0.92%) |
Dec 04, 2012 | 9.660 | 9.830 | 9.510 | 9.770 | 143,355 | +0.32(+3.39%) |
Nov 30, 2012 | 9.160 | 9.490 | 9.150 | 9.450 | 277,612 | +0.24(+2.61%) |
Nov 29, 2012 | 9.030 | 9.250 | 9.030 | 9.210 | 115,516 | +0.24(+2.68%) |
Nov 28, 2012 | 8.930 | 9.060 | 8.810 | 8.970 | 86,145 | -0.03(-0.33%) |
Nov 27, 2012 | 9.050 | 9.050 | 8.980 | 9.000 | 20,204 | -0.05(-0.55%) |
Nov 26, 2012 | 9.080 | 9.100 | 9.010 | 9.050 | 34,606 | -0.13(-1.42%) |
Nov 23, 2012 | 9.080 | 9.190 | 9.040 | 9.180 | 7,560 | +0.13(+1.44%) |
Nov 21, 2012 | 8.980 | 9.150 | 8.610 | 9.050 | 80,681 | +0.21(+2.38%) |
Nov 20, 2012 | 8.910 | 8.920 | 8.510 | 8.840 | 173,181 | -0.12(-1.34%) |
Nov 19, 2012 | 9.180 | 9.180 | 8.840 | 8.960 | 24,794 | -0.08(-0.88%) |
Nov 16, 2012 | 8.850 | 9.250 | 8.580 | 9.040 | 104,781 | +0.30(+3.43%) |
Nov 15, 2012 | 8.570 | 8.800 | 8.450 | 8.740 | 70,243 | +0.24(+2.82%) |
Nov 14, 2012 | 8.540 | 8.590 | 8.400 | 8.500 | 54,597 | -0.21(-2.41%) |
Nov 13, 2012 | 8.090 | 8.710 | 7.890 | 8.710 | 122,048 | +0.57(+7.00%) |
Nov 12, 2012 | 7.900 | 8.220 | 7.850 | 8.140 | 16,464 | +0.14(+1.75%) |
Nov 09, 2012 | 7.580 | 8.100 | 7.580 | 8.000 | 67,311 | +0.38(+4.99%) |
Nov 08, 2012 | 7.530 | 7.710 | 7.530 | 7.620 | 20,172 | -0.07(-0.91%) |
Nov 07, 2012 | 7.520 | 7.740 | 7.500 | 7.690 | 12,600 | +0.09(+1.18%) |
Nov 06, 2012 | 7.860 | 8.220 | 7.450 | 7.600 | 88,061 | +0.26(+3.61%) |
Nov 05, 2012 | 7.460 | 7.520 | 7.261 | 7.335 | 53,256 | -0.09(-1.28%) |
Nov 02, 2012 | 7.450 | 7.560 | 7.370 | 7.430 | 34,653 | +0.04(+0.54%) |