Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.564 | 9.583 | 8.774 | 9.528 | 25,531 | +0.02(+0.19%) |
Jan 30, 2013 | 9.601 | 9.601 | 9.491 | 9.509 | 12,430 | -0.07(-0.77%) |
Jan 29, 2013 | 9.399 | 9.638 | 9.344 | 9.583 | 22,279 | +0.20(+2.16%) |
Jan 28, 2013 | 9.325 | 9.417 | 9.187 | 9.380 | 7,959 | +0.01(+0.10%) |
Jan 25, 2013 | 9.638 | 9.638 | 9.261 | 9.371 | 12,245 | -0.19(-2.02%) |
Jan 24, 2013 | 9.831 | 10.06 | 9.491 | 9.564 | 10,237 | -0.12(-1.23%) |
Jan 23, 2013 | 9.675 | 9.840 | 9.509 | 9.684 | 7,162 | -0.06(-0.66%) |
Jan 22, 2013 | 9.298 | 9.804 | 8.553 | 9.748 | 22,687 | +0.36(+3.82%) |
Jan 18, 2013 | 9.353 | 9.454 | 9.123 | 9.390 | 16,879 | +0.01(+0.10%) |
Jan 17, 2013 | 9.344 | 9.482 | 9.197 | 9.380 | 11,128 | +0.10(+1.09%) |
Jan 16, 2013 | 9.454 | 9.601 | 9.243 | 9.279 | 13,406 | -0.15(-1.56%) |
Jan 15, 2013 | 9.335 | 9.495 | 9.284 | 9.426 | 21,920 | -0.07(-0.77%) |
Jan 14, 2013 | 9.518 | 9.528 | 9.371 | 9.500 | 12,215 | +0.05(+0.49%) |
Jan 11, 2013 | 9.670 | 9.712 | 9.399 | 9.454 | 14,673 | -0.16(-1.63%) |
Jan 10, 2013 | 9.822 | 9.822 | 9.555 | 9.610 | 55,623 | +0.06(+0.58%) |
Jan 09, 2013 | 10.13 | 10.15 | 9.095 | 9.555 | 52,941 | -0.45(-4.50%) |
Jan 08, 2013 | 10.52 | 10.52 | 9.822 | 10.01 | 49,326 | -0.50(-4.73%) |
Jan 07, 2013 | 10.70 | 10.81 | 10.35 | 10.50 | 29,233 | -0.29(-2.72%) |
Jan 04, 2013 | 10.85 | 11.01 | 10.73 | 10.80 | 32,192 | +0.05(+0.43%) |
Jan 03, 2013 | 10.74 | 11.01 | 10.66 | 10.75 | 36,357 | -0.01(-0.09%) |
Jan 02, 2013 | 10.28 | 10.80 | 10.02 | 10.76 | 42,226 | +0.74(+7.34%) |
Dec 31, 2012 | 9.785 | 10.04 | 9.748 | 10.02 | 21,946 | +0.22(+2.25%) |
Dec 28, 2012 | 9.960 | 10.08 | 9.748 | 9.804 | 17,968 | -0.17(-1.66%) |
Dec 27, 2012 | 9.748 | 10.59 | 9.693 | 9.969 | 42,625 | +0.32(+3.34%) |
Dec 26, 2012 | 9.813 | 9.813 | 9.505 | 9.647 | 47,269 | +0.18(+1.94%) |
Dec 24, 2012 | 9.187 | 9.610 | 8.994 | 9.463 | 31,867 | +0.31(+3.42%) |
Dec 21, 2012 | 8.663 | 9.215 | 8.590 | 9.151 | 142,998 | +0.51(+5.85%) |
Dec 20, 2012 | 8.728 | 8.856 | 8.507 | 8.645 | 106,494 | -0.07(-0.84%) |
Dec 19, 2012 | 8.792 | 8.875 | 8.608 | 8.718 | 28,049 | -0.09(-1.04%) |
Dec 18, 2012 | 8.819 | 8.948 | 8.295 | 8.810 | 30,237 | +0.04(+0.42%) |
Dec 17, 2012 | 8.286 | 8.948 | 8.286 | 8.774 | 30,389 | +0.36(+4.26%) |
Dec 14, 2012 | 8.461 | 8.819 | 8.341 | 8.415 | 6,650 | -0.04(-0.44%) |
Dec 13, 2012 | 8.562 | 8.681 | 8.396 | 8.452 | 8,941 | -0.39(-4.37%) |
Dec 12, 2012 | 8.728 | 9.344 | 8.608 | 8.838 | 31,511 | +0.13(+1.48%) |
Dec 11, 2012 | 8.783 | 8.893 | 8.525 | 8.709 | 20,003 | +0.01(+0.11%) |
Dec 10, 2012 | 8.755 | 8.755 | 8.498 | 8.700 | 6,467 | +0.02(+0.21%) |
Dec 07, 2012 | 8.718 | 8.801 | 8.277 | 8.682 | 23,174 | +0.04(+0.43%) |
Dec 06, 2012 | 8.645 | 8.645 | 8.544 | 8.645 | 2,676 | +0.00(+0.00%) |
Dec 05, 2012 | 8.994 | 8.994 | 8.590 | 8.645 | 12,206 | -0.05(-0.53%) |
Dec 04, 2012 | 8.718 | 8.810 | 8.332 | 8.691 | 12,225 | -0.02(-0.21%) |
Nov 30, 2012 | 8.369 | 8.755 | 8.369 | 8.709 | 55,688 | +0.38(+4.53%) |
Nov 29, 2012 | 8.424 | 8.424 | 8.167 | 8.332 | 23,256 | +0.01(+0.11%) |
Nov 28, 2012 | 8.240 | 8.350 | 8.121 | 8.323 | 13,033 | +0.04(+0.44%) |
Nov 27, 2012 | 8.213 | 8.323 | 8.213 | 8.286 | 12,581 | -0.01(-0.11%) |
Nov 26, 2012 | 8.369 | 8.369 | 8.056 | 8.295 | 17,801 | -0.13(-1.53%) |
Nov 23, 2012 | 8.378 | 8.442 | 8.268 | 8.424 | 7,464 | +0.09(+1.10%) |
Nov 21, 2012 | 8.433 | 8.433 | 8.185 | 8.332 | 3,581 | +0.06(+0.78%) |
Nov 20, 2012 | 8.314 | 8.323 | 8.176 | 8.268 | 8,790 | -0.06(-0.66%) |
Nov 19, 2012 | 8.369 | 8.396 | 8.240 | 8.323 | 16,032 | +0.06(+0.78%) |
Nov 16, 2012 | 7.955 | 8.341 | 7.955 | 8.258 | 20,837 | +0.30(+3.82%) |
Nov 15, 2012 | 8.240 | 8.286 | 7.863 | 7.955 | 25,746 | -0.49(-5.77%) |
Nov 14, 2012 | 8.433 | 8.580 | 8.350 | 8.442 | 16,896 | +0.23(+2.80%) |
Nov 13, 2012 | 8.130 | 8.304 | 7.955 | 8.213 | 8,858 | +0.01(+0.11%) |
Nov 12, 2012 | 8.213 | 8.415 | 7.937 | 8.203 | 5,047 | +0.05(+0.56%) |
Nov 09, 2012 | 7.973 | 8.249 | 7.973 | 8.157 | 7,499 | +0.12(+1.49%) |
Nov 08, 2012 | 8.111 | 8.470 | 7.872 | 8.038 | 17,444 | -0.09(-1.13%) |
Nov 07, 2012 | 8.525 | 8.525 | 8.111 | 8.130 | 19,430 | -0.53(-6.16%) |
Nov 06, 2012 | 8.442 | 8.875 | 8.369 | 8.663 | 68,558 | +0.28(+3.29%) |
Nov 05, 2012 | 8.562 | 8.562 | 8.093 | 8.387 | 23,138 | -0.15(-1.72%) |
Nov 02, 2012 | 8.884 | 8.902 | 8.511 | 8.534 | 27,827 | -0.29(-3.33%) |