Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.461 | 9.571 | 9.296 | 9.350 | 17,665 | -0.21(-2.20%) |
Jan 30, 2013 | 9.545 | 9.561 | 9.410 | 9.561 | 9,550 | +0.13(+1.42%) |
Jan 29, 2013 | 9.403 | 9.543 | 9.384 | 9.426 | 13,979 | +0.04(+0.43%) |
Jan 28, 2013 | 9.519 | 9.595 | 9.368 | 9.386 | 28,371 | +0.02(+0.20%) |
Jan 25, 2013 | 9.367 | 9.367 | 9.257 | 9.367 | 9,007 | +0.14(+1.51%) |
Jan 24, 2013 | 9.158 | 9.519 | 9.051 | 9.228 | 25,083 | +0.14(+1.52%) |
Jan 23, 2013 | 9.066 | 9.317 | 9.066 | 9.089 | 11,563 | +0.02(+0.17%) |
Jan 22, 2013 | 9.013 | 9.139 | 8.948 | 9.074 | 20,954 | +0.18(+2.01%) |
Jan 18, 2013 | 8.758 | 8.980 | 8.758 | 8.895 | 4,979 | +0.18(+2.01%) |
Jan 17, 2013 | 8.548 | 8.720 | 8.506 | 8.720 | 15,313 | +0.25(+2.91%) |
Jan 16, 2013 | 8.308 | 8.567 | 8.308 | 8.473 | 10,452 | +0.22(+2.68%) |
Jan 15, 2013 | 8.313 | 8.373 | 8.252 | 8.252 | 9,900 | -0.00(-0.02%) |
Jan 14, 2013 | 8.320 | 8.324 | 8.240 | 8.253 | 8,280 | +0.07(+0.86%) |
Jan 11, 2013 | 8.190 | 8.335 | 8.183 | 8.183 | 10,872 | -0.01(-0.12%) |
Jan 10, 2013 | 8.149 | 8.262 | 8.091 | 8.192 | 7,918 | -0.00(-0.03%) |
Jan 09, 2013 | 8.114 | 8.248 | 8.069 | 8.195 | 10,817 | +0.21(+2.58%) |
Jan 08, 2013 | 8.080 | 8.319 | 7.741 | 7.989 | 18,050 | -0.13(-1.59%) |
Jan 07, 2013 | 7.920 | 8.209 | 7.920 | 8.118 | 18,257 | +0.20(+2.50%) |
Jan 04, 2013 | 7.718 | 7.996 | 7.718 | 7.920 | 31,412 | +0.29(+3.84%) |
Jan 03, 2013 | 7.406 | 7.711 | 7.406 | 7.627 | 20,434 | +0.13(+1.73%) |
Jan 02, 2013 | 7.322 | 7.501 | 7.311 | 7.497 | 30,424 | +0.14(+1.97%) |
Dec 31, 2012 | 7.143 | 7.364 | 7.139 | 7.353 | 55,458 | +0.00(+0.05%) |
Dec 28, 2012 | 7.516 | 7.615 | 7.349 | 7.349 | 74,023 | -0.24(-3.17%) |
Dec 27, 2012 | 7.730 | 7.937 | 7.558 | 7.590 | 46,854 | -0.16(-2.08%) |
Dec 26, 2012 | 7.679 | 7.808 | 7.679 | 7.751 | 16,438 | +0.03(+0.40%) |
Dec 24, 2012 | 7.758 | 7.758 | 7.641 | 7.720 | 10,548 | +0.04(+0.54%) |
Dec 21, 2012 | 7.573 | 7.747 | 7.573 | 7.678 | 15,584 | +0.06(+0.83%) |
Dec 20, 2012 | 7.660 | 7.758 | 7.565 | 7.615 | 9,181 | -0.06(-0.83%) |
Dec 19, 2012 | 7.830 | 7.841 | 7.641 | 7.679 | 14,500 | -0.15(-1.93%) |
Dec 18, 2012 | 7.792 | 7.943 | 7.792 | 7.830 | 34,555 | -0.06(-0.72%) |
Dec 17, 2012 | 7.754 | 7.887 | 7.701 | 7.887 | 49,178 | +0.13(+1.71%) |
Dec 14, 2012 | 7.792 | 7.928 | 7.701 | 7.754 | 49,064 | -0.12(-1.54%) |
Dec 13, 2012 | 7.807 | 7.875 | 7.754 | 7.875 | 18,902 | -0.01(-0.10%) |
Dec 12, 2012 | 7.883 | 7.902 | 7.724 | 7.883 | 43,750 | -0.08(-1.00%) |
Dec 11, 2012 | 7.796 | 8.030 | 7.796 | 7.962 | 10,812 | +0.17(+2.18%) |
Dec 10, 2012 | 7.796 | 7.981 | 7.758 | 7.792 | 34,576 | -0.06(-0.76%) |
Dec 07, 2012 | 7.925 | 7.967 | 7.762 | 7.852 | 17,694 | -0.04(-0.49%) |
Dec 06, 2012 | 7.959 | 7.959 | 7.754 | 7.890 | 36,472 | -0.08(-1.00%) |
Dec 05, 2012 | 8.034 | 8.106 | 7.955 | 7.970 | 10,868 | -0.06(-0.80%) |
Dec 04, 2012 | 8.110 | 8.174 | 7.955 | 8.034 | 15,624 | -0.23(-2.79%) |
Nov 30, 2012 | 8.310 | 8.314 | 8.114 | 8.265 | 10,524 | +0.00(+0.00%) |
Nov 29, 2012 | 8.303 | 8.303 | 8.110 | 8.265 | 16,816 | +0.10(+1.20%) |
Nov 28, 2012 | 8.303 | 8.390 | 8.167 | 8.167 | 18,611 | -0.32(-3.80%) |
Nov 27, 2012 | 8.564 | 8.774 | 8.335 | 8.489 | 25,392 | -0.15(-1.74%) |
Nov 26, 2012 | 8.485 | 8.808 | 8.324 | 8.639 | 11,665 | -0.02(-0.22%) |
Nov 23, 2012 | 8.686 | 8.827 | 8.508 | 8.658 | 12,246 | +0.28(+3.40%) |
Nov 21, 2012 | 8.418 | 8.636 | 8.374 | 8.374 | 9,717 | +0.05(+0.64%) |
Nov 20, 2012 | 8.264 | 8.440 | 8.213 | 8.320 | 5,609 | -0.02(-0.27%) |
Nov 19, 2012 | 8.114 | 8.403 | 8.114 | 8.343 | 28,728 | +0.15(+1.88%) |
Nov 16, 2012 | 8.192 | 8.207 | 7.982 | 8.189 | 31,078 | -0.10(-1.19%) |
Nov 15, 2012 | 8.264 | 8.447 | 8.264 | 8.287 | 12,171 | -0.11(-1.29%) |
Nov 14, 2012 | 8.369 | 8.572 | 8.301 | 8.395 | 29,731 | +0.04(+0.50%) |
Nov 13, 2012 | 7.888 | 8.354 | 7.888 | 8.353 | 29,750 | +0.46(+5.83%) |
Nov 12, 2012 | 9.053 | 9.053 | 7.682 | 7.893 | 47,044 | -1.16(-12.81%) |
Nov 09, 2012 | 9.015 | 9.169 | 8.880 | 9.053 | 22,767 | +0.15(+1.64%) |
Nov 08, 2012 | 9.616 | 9.786 | 8.808 | 8.906 | 76,123 | -0.72(-7.53%) |
Nov 07, 2012 | 9.774 | 9.903 | 9.631 | 9.631 | 16,726 | -0.29(-2.88%) |
Nov 06, 2012 | 9.826 | 9.917 | 9.766 | 9.917 | 6,881 | +0.08(+0.80%) |
Nov 05, 2012 | 9.717 | 9.954 | 9.717 | 9.838 | 5,513 | +0.20(+2.11%) |
Nov 02, 2012 | 9.654 | 10.12 | 9.635 | 9.635 | 23,736 | -0.02(-0.18%) |