Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.635 | 9.777 | 9.616 | 9.693 | 320,565 | +0.03(+0.33%) |
Jan 30, 2013 | 9.706 | 9.790 | 9.609 | 9.661 | 278,649 | -0.08(-0.86%) |
Jan 29, 2013 | 9.635 | 9.745 | 9.525 | 9.745 | 315,258 | +0.14(+1.41%) |
Jan 28, 2013 | 9.519 | 9.609 | 9.383 | 9.609 | 131,320 | +0.13(+1.36%) |
Jan 25, 2013 | 9.441 | 9.486 | 9.350 | 9.480 | 161,073 | +0.05(+0.55%) |
Jan 24, 2013 | 9.441 | 9.480 | 9.389 | 9.428 | 69,895 | -0.02(-0.21%) |
Jan 23, 2013 | 9.454 | 9.454 | 9.318 | 9.447 | 176,315 | -0.04(-0.41%) |
Jan 22, 2013 | 9.253 | 9.499 | 9.247 | 9.486 | 142,987 | +0.26(+2.80%) |
Jan 18, 2013 | 9.292 | 9.292 | 9.176 | 9.228 | 149,677 | -0.07(-0.76%) |
Jan 17, 2013 | 9.376 | 9.389 | 9.266 | 9.299 | 121,881 | -0.03(-0.35%) |
Jan 16, 2013 | 9.176 | 9.337 | 9.176 | 9.331 | 143,211 | +0.15(+1.62%) |
Jan 15, 2013 | 9.098 | 9.217 | 9.066 | 9.182 | 328,803 | +0.06(+0.71%) |
Jan 14, 2013 | 9.092 | 9.150 | 9.056 | 9.118 | 144,450 | +0.03(+0.36%) |
Jan 11, 2013 | 9.105 | 9.105 | 9.040 | 9.085 | 123,523 | +0.00(+0.00%) |
Jan 10, 2013 | 9.066 | 9.105 | 9.021 | 9.085 | 166,734 | +0.03(+0.29%) |
Jan 09, 2013 | 9.098 | 9.111 | 9.046 | 9.059 | 147,006 | +0.01(+0.07%) |
Jan 08, 2013 | 9.053 | 9.059 | 9.014 | 9.053 | 143,199 | +0.01(+0.07%) |
Jan 07, 2013 | 9.027 | 9.066 | 9.021 | 9.046 | 145,119 | +0.00(+0.00%) |
Jan 04, 2013 | 9.034 | 9.105 | 9.008 | 9.046 | 192,378 | +0.06(+0.72%) |
Jan 03, 2013 | 9.053 | 9.111 | 8.969 | 8.982 | 234,879 | -0.08(-0.93%) |
Jan 02, 2013 | 9.266 | 9.292 | 8.998 | 9.066 | 506,391 | +0.03(+0.29%) |
Dec 31, 2012 | 8.878 | 9.040 | 8.794 | 9.040 | 167,478 | +0.19(+2.19%) |
Dec 28, 2012 | 8.827 | 8.930 | 8.768 | 8.846 | 107,376 | +0.00(+0.00%) |
Dec 27, 2012 | 8.891 | 8.937 | 8.768 | 8.846 | 434,238 | -0.03(-0.29%) |
Dec 26, 2012 | 8.865 | 8.911 | 8.775 | 8.872 | 86,031 | +0.00(+0.00%) |
Dec 24, 2012 | 8.820 | 8.949 | 8.717 | 8.872 | 91,723 | +0.05(+0.51%) |
Dec 21, 2012 | 8.730 | 8.827 | 8.652 | 8.827 | 713,824 | -0.13(-1.44%) |
Dec 20, 2012 | 8.717 | 8.956 | 8.665 | 8.956 | 250,865 | +0.25(+2.90%) |
Dec 19, 2012 | 8.665 | 8.730 | 8.581 | 8.704 | 239,271 | +0.04(+0.45%) |
Dec 18, 2012 | 8.704 | 8.755 | 8.568 | 8.665 | 226,163 | +0.00(+0.00%) |
Dec 17, 2012 | 8.652 | 8.717 | 8.574 | 8.665 | 130,114 | +0.10(+1.13%) |
Dec 14, 2012 | 8.523 | 8.581 | 8.432 | 8.568 | 161,240 | +0.06(+0.68%) |
Dec 13, 2012 | 8.439 | 8.510 | 8.439 | 8.510 | 111,465 | +0.10(+1.15%) |
Dec 12, 2012 | 8.387 | 8.471 | 8.316 | 8.413 | 223,622 | +0.01(+0.08%) |
Dec 11, 2012 | 8.536 | 8.536 | 8.400 | 8.406 | 247,095 | -0.06(-0.69%) |
Dec 10, 2012 | 8.271 | 8.464 | 8.271 | 8.464 | 219,362 | +0.19(+2.27%) |
Dec 07, 2012 | 8.258 | 8.309 | 8.161 | 8.277 | 242,106 | +0.07(+0.87%) |
Dec 06, 2012 | 8.251 | 8.303 | 8.199 | 8.206 | 54,939 | -0.07(-0.86%) |
Dec 05, 2012 | 8.452 | 8.452 | 8.245 | 8.277 | 59,128 | -0.13(-1.54%) |
Dec 04, 2012 | 8.477 | 8.497 | 8.361 | 8.406 | 100,518 | -0.06(-0.76%) |
Nov 30, 2012 | 8.477 | 8.516 | 8.335 | 8.471 | 240,865 | +0.01(+0.08%) |
Nov 29, 2012 | 8.471 | 8.471 | 8.367 | 8.464 | 148,268 | +0.03(+0.31%) |
Nov 28, 2012 | 8.309 | 8.439 | 8.212 | 8.439 | 60,721 | +0.07(+0.85%) |
Nov 27, 2012 | 8.406 | 8.536 | 8.283 | 8.367 | 241,951 | -0.04(-0.46%) |
Nov 26, 2012 | 8.361 | 8.426 | 8.219 | 8.406 | 109,531 | +0.04(+0.46%) |
Nov 23, 2012 | 8.154 | 8.367 | 8.083 | 8.367 | 98,469 | +0.25(+3.03%) |
Nov 21, 2012 | 8.154 | 8.199 | 8.083 | 8.122 | 114,370 | -0.01(-0.08%) |
Nov 20, 2012 | 8.167 | 8.167 | 7.992 | 8.128 | 151,703 | -0.08(-0.95%) |
Nov 19, 2012 | 8.083 | 8.212 | 8.012 | 8.206 | 186,694 | +0.21(+2.67%) |
Nov 16, 2012 | 7.650 | 7.999 | 7.650 | 7.992 | 215,321 | +0.30(+3.95%) |
Nov 15, 2012 | 7.798 | 7.850 | 7.663 | 7.689 | 151,978 | -0.10(-1.25%) |
Nov 14, 2012 | 8.070 | 8.141 | 7.766 | 7.786 | 198,488 | -0.25(-3.06%) |
Nov 13, 2012 | 8.018 | 8.135 | 7.986 | 8.031 | 106,345 | -0.05(-0.56%) |
Nov 12, 2012 | 8.193 | 8.211 | 8.018 | 8.077 | 90,591 | -0.09(-1.11%) |
Nov 09, 2012 | 8.251 | 8.316 | 8.102 | 8.167 | 237,737 | -0.12(-1.48%) |
Nov 08, 2012 | 8.490 | 8.529 | 8.290 | 8.290 | 247,438 | -0.24(-2.81%) |
Nov 07, 2012 | 8.904 | 8.911 | 8.439 | 8.529 | 235,844 | -0.46(-5.11%) |
Nov 06, 2012 | 9.050 | 9.092 | 8.962 | 8.988 | 194,544 | +0.00(+0.00%) |
Nov 05, 2012 | 8.956 | 9.085 | 8.956 | 8.988 | 120,835 | +0.03(+0.29%) |
Nov 02, 2012 | 9.124 | 9.143 | 8.949 | 8.962 | 153,048 | -0.18(-1.98%) |