Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.570 | 8.640 | 8.400 | 8.420 | 516,900 | -0.14(-1.64%) |
Jan 30, 2013 | 8.680 | 8.880 | 8.520 | 8.560 | 614,058 | -0.05(-0.58%) |
Jan 29, 2013 | 8.370 | 8.720 | 8.370 | 8.610 | 416,166 | +0.26(+3.11%) |
Jan 28, 2013 | 8.750 | 8.960 | 8.290 | 8.350 | 470,967 | -0.35(-4.02%) |
Jan 25, 2013 | 8.740 | 8.820 | 8.550 | 8.700 | 187,767 | +0.05(+0.58%) |
Jan 24, 2013 | 8.850 | 8.970 | 8.600 | 8.650 | 391,262 | -0.19(-2.15%) |
Jan 23, 2013 | 9.150 | 9.210 | 8.830 | 8.840 | 249,984 | -0.33(-3.60%) |
Jan 22, 2013 | 9.190 | 9.240 | 8.990 | 9.170 | 213,956 | -0.03(-0.33%) |
Jan 18, 2013 | 9.250 | 9.390 | 9.113 | 9.200 | 194,835 | -0.04(-0.43%) |
Jan 17, 2013 | 9.240 | 9.420 | 9.170 | 9.240 | 198,973 | +0.03(+0.33%) |
Jan 16, 2013 | 9.220 | 9.350 | 9.100 | 9.210 | 289,580 | -0.14(-1.50%) |
Jan 15, 2013 | 9.850 | 9.882 | 9.270 | 9.350 | 539,171 | -0.54(-5.46%) |
Jan 14, 2013 | 9.800 | 10.25 | 9.580 | 9.890 | 422,431 | +0.01(+0.10%) |
Jan 11, 2013 | 9.200 | 9.930 | 9.140 | 9.880 | 609,179 | +0.75(+8.21%) |
Jan 10, 2013 | 9.180 | 9.310 | 9.010 | 9.130 | 355,640 | +0.01(+0.11%) |
Jan 09, 2013 | 9.000 | 9.240 | 8.940 | 9.120 | 344,977 | +0.16(+1.79%) |
Jan 08, 2013 | 9.200 | 9.275 | 8.860 | 8.960 | 378,843 | -0.30(-3.24%) |
Jan 07, 2013 | 9.350 | 9.520 | 9.200 | 9.260 | 191,418 | -0.25(-2.63%) |
Jan 04, 2013 | 9.570 | 9.670 | 9.400 | 9.510 | 198,108 | -0.05(-0.52%) |
Jan 03, 2013 | 9.770 | 9.930 | 9.450 | 9.560 | 400,017 | -0.25(-2.55%) |
Jan 02, 2013 | 9.440 | 9.830 | 9.320 | 9.810 | 569,751 | +0.77(+8.52%) |
Dec 31, 2012 | 8.960 | 9.155 | 8.940 | 9.040 | 203,381 | +0.05(+0.56%) |
Dec 28, 2012 | 8.980 | 9.120 | 8.961 | 8.990 | 121,442 | -0.02(-0.22%) |
Dec 27, 2012 | 9.220 | 9.250 | 8.990 | 9.010 | 249,533 | -0.23(-2.49%) |
Dec 26, 2012 | 9.230 | 9.320 | 9.060 | 9.240 | 221,089 | +0.01(+0.11%) |
Dec 24, 2012 | 9.320 | 9.470 | 9.170 | 9.230 | 74,311 | -0.12(-1.28%) |
Dec 21, 2012 | 9.160 | 9.360 | 8.950 | 9.350 | 388,349 | +0.01(+0.11%) |
Dec 20, 2012 | 9.580 | 9.750 | 9.160 | 9.340 | 293,691 | -0.28(-2.91%) |
Dec 19, 2012 | 9.030 | 9.620 | 9.030 | 9.620 | 495,882 | +0.57(+6.30%) |
Dec 18, 2012 | 8.300 | 9.080 | 8.300 | 9.050 | 588,801 | +0.67(+8.00%) |
Dec 17, 2012 | 8.460 | 8.610 | 8.260 | 8.380 | 381,617 | -0.04(-0.48%) |
Dec 14, 2012 | 8.730 | 8.950 | 8.390 | 8.420 | 297,065 | -0.38(-4.32%) |
Dec 13, 2012 | 8.940 | 8.940 | 8.660 | 8.800 | 210,422 | -0.12(-1.35%) |
Dec 12, 2012 | 8.870 | 9.000 | 8.830 | 8.920 | 257,952 | +0.09(+1.02%) |
Dec 11, 2012 | 9.000 | 9.000 | 8.700 | 8.830 | 311,966 | -0.09(-1.01%) |
Dec 10, 2012 | 8.950 | 9.230 | 8.874 | 8.920 | 139,961 | -0.05(-0.56%) |
Dec 07, 2012 | 9.290 | 9.380 | 8.850 | 8.970 | 308,339 | -0.28(-3.03%) |
Dec 06, 2012 | 9.510 | 9.510 | 9.010 | 9.250 | 307,807 | -0.32(-3.34%) |
Dec 05, 2012 | 9.700 | 9.910 | 9.350 | 9.570 | 318,250 | -0.32(-3.23%) |
Dec 04, 2012 | 9.780 | 9.920 | 9.650 | 9.890 | 229,008 | +0.17(+1.75%) |
Nov 30, 2012 | 9.880 | 9.955 | 9.470 | 9.720 | 2,032,215 | -0.15(-1.52%) |
Nov 29, 2012 | 9.890 | 9.970 | 9.720 | 9.870 | 245,202 | +0.07(+0.71%) |
Nov 28, 2012 | 9.900 | 9.900 | 9.550 | 9.800 | 360,576 | -0.21(-2.10%) |
Nov 27, 2012 | 9.750 | 10.08 | 9.580 | 10.01 | 275,534 | +0.24(+2.46%) |
Nov 26, 2012 | 10.10 | 10.10 | 9.690 | 9.770 | 175,143 | -0.41(-4.03%) |
Nov 23, 2012 | 9.720 | 10.19 | 9.650 | 10.18 | 89,900 | +0.52(+5.38%) |
Nov 21, 2012 | 9.760 | 9.910 | 9.530 | 9.660 | 192,154 | -0.04(-0.41%) |
Nov 20, 2012 | 9.730 | 10.03 | 9.660 | 9.700 | 249,190 | -0.01(-0.10%) |
Nov 19, 2012 | 10.00 | 10.14 | 9.560 | 9.710 | 510,206 | +0.08(+0.83%) |
Nov 16, 2012 | 9.860 | 9.860 | 9.320 | 9.630 | 355,469 | -0.25(-2.53%) |
Nov 15, 2012 | 9.650 | 10.03 | 8.890 | 9.880 | 656,305 | +0.33(+3.46%) |
Nov 14, 2012 | 10.21 | 10.23 | 9.435 | 9.550 | 475,178 | -0.61(-6.00%) |
Nov 13, 2012 | 10.25 | 10.46 | 9.890 | 10.16 | 249,377 | -0.18(-1.74%) |
Nov 12, 2012 | 10.29 | 10.58 | 10.16 | 10.34 | 244,210 | -0.12(-1.15%) |
Nov 09, 2012 | 10.58 | 10.60 | 10.29 | 10.46 | 287,583 | -0.24(-2.24%) |
Nov 08, 2012 | 11.16 | 11.50 | 10.68 | 10.70 | 302,698 | -0.53(-4.72%) |
Nov 07, 2012 | 10.99 | 11.28 | 10.79 | 11.23 | 353,096 | -0.13(-1.14%) |
Nov 06, 2012 | 11.39 | 11.56 | 11.20 | 11.36 | 583,761 | +0.08(+0.71%) |
Nov 05, 2012 | 11.10 | 11.74 | 10.48 | 11.28 | 709,222 | -0.26(-2.25%) |
Nov 02, 2012 | 12.53 | 12.58 | 11.17 | 11.54 | 1,196,722 | -1.49(-11.44%) |