Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.613 | 9.613 | 9.363 | 9.507 | 2,572,762 | -0.11(-1.10%) |
Jan 30, 2013 | 9.633 | 9.661 | 9.527 | 9.613 | 1,322,321 | -0.07(-0.70%) |
Jan 29, 2013 | 9.633 | 9.719 | 9.584 | 9.681 | 1,428,282 | +0.01(+0.10%) |
Jan 28, 2013 | 9.613 | 9.729 | 9.584 | 9.671 | 2,463,702 | +0.09(+0.91%) |
Jan 25, 2013 | 9.392 | 9.594 | 9.363 | 9.584 | 1,680,910 | +0.23(+2.47%) |
Jan 24, 2013 | 9.179 | 9.372 | 9.150 | 9.353 | 925,528 | +0.19(+2.11%) |
Jan 23, 2013 | 9.150 | 9.199 | 9.093 | 9.160 | 1,731,017 | +0.03(+0.32%) |
Jan 22, 2013 | 8.987 | 9.141 | 8.958 | 9.131 | 913,273 | +0.17(+1.94%) |
Jan 18, 2013 | 8.871 | 9.083 | 8.842 | 8.958 | 2,378,824 | +0.11(+1.20%) |
Jan 17, 2013 | 8.803 | 8.919 | 8.779 | 8.852 | 677,378 | +0.13(+1.44%) |
Jan 16, 2013 | 8.717 | 8.832 | 8.702 | 8.726 | 753,275 | -0.05(-0.55%) |
Jan 15, 2013 | 8.707 | 8.813 | 8.639 | 8.774 | 961,848 | +0.03(+0.33%) |
Jan 14, 2013 | 8.861 | 8.890 | 8.707 | 8.745 | 656,380 | -0.13(-1.41%) |
Jan 11, 2013 | 8.697 | 8.919 | 8.683 | 8.871 | 1,099,305 | +0.21(+2.45%) |
Jan 10, 2013 | 8.803 | 8.832 | 8.639 | 8.659 | 764,904 | -0.07(-0.77%) |
Jan 09, 2013 | 8.813 | 8.909 | 8.688 | 8.726 | 894,590 | -0.03(-0.33%) |
Jan 08, 2013 | 9.160 | 9.208 | 8.726 | 8.755 | 1,299,891 | -0.40(-4.42%) |
Jan 07, 2013 | 9.112 | 9.232 | 9.040 | 9.160 | 888,033 | -0.04(-0.42%) |
Jan 04, 2013 | 9.228 | 9.228 | 9.073 | 9.199 | 706,607 | +0.03(+0.32%) |
Jan 03, 2013 | 9.141 | 9.213 | 9.045 | 9.170 | 658,199 | +0.04(+0.42%) |
Jan 02, 2013 | 9.035 | 9.131 | 8.852 | 9.131 | 1,158,437 | +0.28(+3.16%) |
Dec 31, 2012 | 8.485 | 8.861 | 8.437 | 8.852 | 711,133 | +0.40(+4.68%) |
Dec 28, 2012 | 8.678 | 8.717 | 8.389 | 8.456 | 1,342,012 | -0.25(-2.88%) |
Dec 27, 2012 | 8.745 | 8.774 | 8.620 | 8.707 | 407,177 | -0.01(-0.11%) |
Dec 26, 2012 | 8.832 | 8.909 | 8.688 | 8.717 | 369,608 | -0.11(-1.20%) |
Dec 24, 2012 | 8.852 | 8.880 | 8.688 | 8.823 | 166,520 | -0.04(-0.44%) |
Dec 21, 2012 | 8.803 | 8.880 | 8.697 | 8.861 | 1,241,724 | -0.02(-0.22%) |
Dec 20, 2012 | 8.880 | 8.987 | 8.813 | 8.880 | 768,985 | +0.00(+0.00%) |
Dec 19, 2012 | 8.832 | 8.929 | 8.803 | 8.880 | 678,099 | +0.03(+0.33%) |
Dec 18, 2012 | 8.678 | 8.861 | 8.678 | 8.852 | 1,076,965 | +0.23(+2.68%) |
Dec 17, 2012 | 8.823 | 8.869 | 8.610 | 8.620 | 1,137,738 | -0.14(-1.65%) |
Dec 14, 2012 | 8.784 | 8.818 | 8.707 | 8.765 | 695,104 | -0.05(-0.55%) |
Dec 13, 2012 | 8.909 | 8.927 | 8.745 | 8.813 | 290,817 | -0.11(-1.19%) |
Dec 12, 2012 | 8.938 | 9.015 | 8.861 | 8.919 | 544,108 | -0.03(-0.32%) |
Dec 11, 2012 | 8.967 | 8.967 | 8.794 | 8.948 | 687,127 | +0.06(+0.65%) |
Dec 10, 2012 | 8.919 | 8.958 | 8.789 | 8.890 | 842,516 | +0.02(+0.22%) |
Dec 07, 2012 | 8.900 | 8.919 | 8.803 | 8.871 | 549,434 | +0.01(+0.11%) |
Dec 06, 2012 | 8.774 | 8.871 | 8.678 | 8.861 | 506,986 | +0.06(+0.66%) |
Dec 05, 2012 | 8.688 | 8.813 | 8.582 | 8.803 | 681,986 | +0.13(+1.44%) |
Dec 04, 2012 | 8.697 | 8.721 | 8.514 | 8.678 | 478,065 | +0.04(+0.45%) |
Nov 30, 2012 | 8.784 | 8.832 | 8.572 | 8.639 | 2,630,106 | -0.11(-1.21%) |
Nov 29, 2012 | 8.697 | 8.794 | 8.601 | 8.745 | 1,125,911 | +0.12(+1.34%) |
Nov 28, 2012 | 8.485 | 8.630 | 8.408 | 8.630 | 637,882 | +0.13(+1.59%) |
Nov 27, 2012 | 8.447 | 8.543 | 8.302 | 8.495 | 687,869 | +0.07(+0.80%) |
Nov 26, 2012 | 8.389 | 8.543 | 8.292 | 8.427 | 576,492 | +0.06(+0.69%) |
Nov 23, 2012 | 8.177 | 8.403 | 8.109 | 8.369 | 354,880 | +0.24(+2.97%) |
Nov 21, 2012 | 8.022 | 8.128 | 7.902 | 8.128 | 353,815 | +0.12(+1.44%) |
Nov 20, 2012 | 7.945 | 8.022 | 7.829 | 8.013 | 394,686 | +0.05(+0.61%) |
Nov 19, 2012 | 7.926 | 8.011 | 7.743 | 7.964 | 620,839 | +0.15(+1.98%) |
Nov 16, 2012 | 7.714 | 7.839 | 7.569 | 7.810 | 584,265 | +0.07(+0.87%) |
Nov 15, 2012 | 7.781 | 7.897 | 7.704 | 7.743 | 408,675 | -0.01(-0.12%) |
Nov 14, 2012 | 7.974 | 8.008 | 7.752 | 7.752 | 362,759 | -0.17(-2.19%) |
Nov 13, 2012 | 7.993 | 8.022 | 7.907 | 7.926 | 222,355 | -0.12(-1.44%) |
Nov 12, 2012 | 8.061 | 8.090 | 7.964 | 8.042 | 260,493 | +0.04(+0.48%) |
Nov 09, 2012 | 7.858 | 8.088 | 7.839 | 8.003 | 293,267 | +0.09(+1.10%) |
Nov 08, 2012 | 7.974 | 8.061 | 7.897 | 7.916 | 394,934 | -0.06(-0.73%) |
Nov 07, 2012 | 8.138 | 8.177 | 7.897 | 7.974 | 583,270 | -0.29(-3.50%) |
Nov 06, 2012 | 8.186 | 8.350 | 8.177 | 8.263 | 298,373 | +0.09(+1.06%) |
Nov 05, 2012 | 8.013 | 8.196 | 7.936 | 8.177 | 311,694 | +0.15(+1.92%) |
Nov 02, 2012 | 8.157 | 8.177 | 8.013 | 8.022 | 447,357 | -0.11(-1.30%) |