Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.038 | 9.046 | 9.015 | 9.046 | 98,448 | +0.01(+0.09%) |
Jan 30, 2013 | 8.832 | 9.042 | 8.832 | 9.038 | 161,119 | +0.21(+2.43%) |
Jan 29, 2013 | 8.820 | 8.990 | 8.808 | 8.824 | 130,905 | -0.01(-0.13%) |
Jan 28, 2013 | 8.889 | 8.911 | 8.776 | 8.836 | 155,433 | -0.03(-0.33%) |
Jan 25, 2013 | 8.975 | 8.979 | 8.856 | 8.865 | 211,469 | +0.01(+0.11%) |
Jan 24, 2013 | 8.915 | 9.007 | 8.796 | 8.856 | 209,513 | -0.04(-0.45%) |
Jan 23, 2013 | 8.864 | 9.018 | 8.864 | 8.896 | 132,820 | +0.03(+0.34%) |
Jan 22, 2013 | 8.919 | 8.939 | 8.848 | 8.866 | 147,423 | +0.01(+0.07%) |
Jan 18, 2013 | 8.888 | 8.939 | 8.824 | 8.860 | 312,036 | -0.02(-0.18%) |
Jan 17, 2013 | 8.860 | 9.038 | 8.860 | 8.876 | 255,930 | +0.02(+0.18%) |
Jan 16, 2013 | 8.911 | 9.050 | 8.776 | 8.860 | 305,816 | -0.06(-0.71%) |
Jan 15, 2013 | 8.800 | 8.923 | 8.733 | 8.923 | 257,052 | +0.18(+2.04%) |
Jan 14, 2013 | 8.804 | 8.864 | 8.709 | 8.745 | 143,663 | -0.01(-0.09%) |
Jan 11, 2013 | 8.848 | 8.887 | 8.737 | 8.753 | 199,328 | -0.03(-0.32%) |
Jan 10, 2013 | 8.888 | 8.967 | 8.765 | 8.780 | 276,454 | -0.11(-1.21%) |
Jan 09, 2013 | 8.907 | 9.003 | 8.852 | 8.888 | 121,648 | -0.02(-0.22%) |
Jan 08, 2013 | 8.792 | 8.979 | 8.792 | 8.907 | 180,153 | +0.12(+1.40%) |
Jan 07, 2013 | 8.784 | 8.784 | 8.681 | 8.784 | 69,985 | -0.02(-0.23%) |
Jan 04, 2013 | 8.729 | 8.824 | 8.713 | 8.804 | 251,409 | +0.08(+0.96%) |
Jan 03, 2013 | 8.689 | 8.832 | 8.570 | 8.721 | 271,025 | +0.07(+0.83%) |
Jan 02, 2013 | 8.550 | 8.677 | 8.392 | 8.650 | 179,072 | +0.26(+3.07%) |
Dec 31, 2012 | 8.221 | 8.392 | 8.221 | 8.392 | 221,575 | +0.29(+3.52%) |
Dec 28, 2012 | 8.054 | 8.106 | 8.015 | 8.106 | 114,588 | +0.05(+0.64%) |
Dec 27, 2012 | 8.106 | 8.173 | 8.015 | 8.054 | 143,098 | -0.04(-0.54%) |
Dec 26, 2012 | 8.173 | 8.189 | 8.064 | 8.098 | 122,918 | -0.05(-0.63%) |
Dec 24, 2012 | 8.308 | 8.308 | 8.087 | 8.150 | 91,751 | -0.06(-0.77%) |
Dec 21, 2012 | 8.292 | 8.292 | 8.031 | 8.213 | 423,111 | -0.44(-5.05%) |
Dec 20, 2012 | 8.769 | 8.771 | 8.562 | 8.650 | 201,999 | -0.17(-1.89%) |
Dec 19, 2012 | 8.943 | 8.943 | 8.673 | 8.816 | 204,001 | -0.06(-0.63%) |
Dec 18, 2012 | 8.665 | 8.931 | 8.614 | 8.872 | 436,978 | +0.22(+2.57%) |
Dec 17, 2012 | 8.665 | 8.685 | 8.566 | 8.650 | 142,320 | -0.06(-0.64%) |
Dec 14, 2012 | 8.630 | 8.705 | 8.630 | 8.705 | 100,620 | +0.03(+0.32%) |
Dec 13, 2012 | 8.634 | 8.709 | 8.630 | 8.677 | 168,048 | +0.09(+1.02%) |
Dec 12, 2012 | 8.717 | 8.804 | 8.483 | 8.590 | 174,560 | -0.13(-1.50%) |
Dec 11, 2012 | 8.606 | 8.784 | 8.566 | 8.721 | 256,334 | +0.15(+1.71%) |
Dec 10, 2012 | 8.523 | 8.653 | 8.459 | 8.574 | 162,447 | +0.08(+0.98%) |
Dec 07, 2012 | 8.499 | 8.503 | 8.423 | 8.491 | 118,147 | -0.01(-0.14%) |
Dec 06, 2012 | 8.542 | 8.542 | 8.471 | 8.503 | 138,862 | +0.01(+0.14%) |
Dec 05, 2012 | 8.523 | 8.530 | 8.415 | 8.491 | 123,283 | -0.02(-0.23%) |
Dec 04, 2012 | 8.542 | 8.558 | 8.328 | 8.511 | 143,567 | +0.04(+0.52%) |
Nov 30, 2012 | 8.483 | 8.483 | 8.404 | 8.467 | 140,535 | +0.03(+0.38%) |
Nov 29, 2012 | 8.423 | 8.511 | 8.345 | 8.435 | 175,727 | +0.10(+1.24%) |
Nov 28, 2012 | 8.253 | 8.372 | 8.213 | 8.332 | 169,182 | +0.10(+1.20%) |
Nov 27, 2012 | 8.134 | 8.304 | 8.129 | 8.233 | 232,400 | +0.13(+1.57%) |
Nov 26, 2012 | 8.197 | 8.213 | 8.074 | 8.106 | 208,290 | -0.08(-1.02%) |
Nov 23, 2012 | 8.181 | 8.281 | 8.158 | 8.189 | 140,520 | +0.10(+1.28%) |
Nov 21, 2012 | 7.963 | 8.169 | 7.963 | 8.086 | 405,852 | +0.06(+0.79%) |
Nov 20, 2012 | 8.102 | 8.102 | 7.975 | 8.023 | 286,626 | -0.06(-0.69%) |
Nov 19, 2012 | 8.296 | 8.296 | 7.987 | 8.078 | 341,300 | -0.10(-1.17%) |
Nov 16, 2012 | 7.923 | 8.249 | 7.884 | 8.173 | 260,941 | +0.28(+3.57%) |
Nov 15, 2012 | 8.007 | 8.007 | 7.749 | 7.892 | 367,283 | -0.06(-0.70%) |
Nov 14, 2012 | 8.015 | 8.154 | 7.939 | 7.947 | 339,997 | -0.12(-1.43%) |
Nov 13, 2012 | 8.046 | 8.094 | 7.951 | 8.062 | 415,820 | +0.00(+0.00%) |
Nov 12, 2012 | 8.217 | 8.217 | 7.979 | 8.062 | 292,153 | -0.12(-1.45%) |
Nov 09, 2012 | 8.154 | 8.205 | 8.118 | 8.181 | 217,774 | -0.03(-0.34%) |
Nov 08, 2012 | 8.320 | 8.320 | 8.169 | 8.209 | 299,155 | -0.09(-1.10%) |
Nov 07, 2012 | 8.463 | 8.463 | 8.241 | 8.300 | 379,554 | -0.18(-2.15%) |
Nov 06, 2012 | 8.507 | 8.507 | 8.400 | 8.483 | 220,401 | -0.00(-0.05%) |
Nov 05, 2012 | 8.523 | 8.530 | 8.455 | 8.487 | 123,787 | -0.04(-0.47%) |
Nov 02, 2012 | 8.562 | 8.562 | 8.497 | 8.527 | 185,012 | +0.01(+0.09%) |