Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.049 | 9.386 | 8.994 | 9.276 | 268,397 | +0.23(+2.60%) |
Jan 30, 2013 | 9.143 | 9.260 | 8.955 | 9.041 | 150,718 | -0.09(-0.94%) |
Jan 29, 2013 | 9.213 | 9.213 | 9.041 | 9.127 | 137,140 | -0.08(-0.85%) |
Jan 28, 2013 | 9.112 | 9.260 | 9.073 | 9.206 | 211,484 | +0.09(+1.03%) |
Jan 25, 2013 | 9.229 | 9.260 | 9.041 | 9.112 | 175,340 | -0.06(-0.68%) |
Jan 24, 2013 | 9.073 | 9.190 | 9.057 | 9.174 | 321,007 | +0.15(+1.65%) |
Jan 23, 2013 | 8.948 | 9.088 | 8.908 | 9.026 | 531,446 | +0.10(+1.14%) |
Jan 22, 2013 | 8.916 | 8.994 | 8.799 | 8.924 | 476,154 | +0.05(+0.62%) |
Jan 18, 2013 | 9.073 | 9.081 | 8.783 | 8.869 | 406,984 | -0.23(-2.58%) |
Jan 17, 2013 | 8.994 | 9.174 | 8.994 | 9.104 | 170,400 | +0.17(+1.93%) |
Jan 16, 2013 | 9.034 | 9.088 | 8.924 | 8.932 | 115,551 | -0.16(-1.72%) |
Jan 15, 2013 | 9.049 | 9.167 | 8.948 | 9.088 | 280,808 | -0.05(-0.51%) |
Jan 14, 2013 | 8.994 | 9.174 | 8.901 | 9.135 | 152,769 | +0.09(+0.95%) |
Jan 11, 2013 | 9.057 | 9.112 | 8.971 | 9.049 | 98,600 | -0.02(-0.26%) |
Jan 10, 2013 | 9.053 | 9.096 | 8.940 | 9.073 | 93,234 | +0.06(+0.69%) |
Jan 09, 2013 | 9.073 | 9.073 | 8.893 | 9.010 | 298,630 | -0.06(-0.69%) |
Jan 08, 2013 | 8.979 | 9.073 | 8.877 | 9.073 | 259,823 | +0.11(+1.22%) |
Jan 07, 2013 | 8.901 | 8.994 | 8.901 | 8.963 | 173,891 | -0.02(-0.17%) |
Jan 04, 2013 | 8.987 | 9.010 | 8.885 | 8.979 | 125,639 | +0.04(+0.44%) |
Jan 03, 2013 | 8.955 | 9.104 | 8.815 | 8.940 | 165,016 | -0.03(-0.35%) |
Jan 02, 2013 | 8.905 | 8.994 | 8.674 | 8.971 | 342,986 | +0.30(+3.43%) |
Dec 31, 2012 | 8.392 | 8.682 | 8.205 | 8.674 | 287,231 | +0.27(+3.16%) |
Dec 28, 2012 | 8.455 | 8.521 | 8.165 | 8.408 | 115,759 | -0.05(-0.56%) |
Dec 27, 2012 | 8.596 | 8.596 | 8.124 | 8.455 | 201,889 | -0.04(-0.47%) |
Dec 26, 2012 | 8.134 | 8.588 | 8.087 | 8.495 | 381,912 | +0.36(+4.44%) |
Dec 24, 2012 | 8.205 | 8.251 | 8.025 | 8.134 | 88,589 | -0.09(-1.05%) |
Dec 21, 2012 | 8.009 | 8.267 | 7.790 | 8.220 | 810,186 | +0.11(+1.35%) |
Dec 20, 2012 | 8.087 | 8.205 | 7.845 | 8.111 | 253,681 | +0.09(+1.07%) |
Dec 19, 2012 | 8.150 | 8.150 | 7.993 | 8.025 | 135,311 | -0.14(-1.72%) |
Dec 18, 2012 | 8.064 | 8.205 | 8.040 | 8.165 | 193,306 | +0.10(+1.26%) |
Dec 17, 2012 | 7.813 | 8.111 | 7.665 | 8.064 | 324,812 | +0.31(+3.93%) |
Dec 14, 2012 | 7.712 | 7.876 | 7.641 | 7.759 | 102,368 | +0.00(+0.00%) |
Dec 13, 2012 | 7.688 | 7.813 | 7.688 | 7.759 | 68,375 | +0.06(+0.81%) |
Dec 12, 2012 | 7.884 | 7.922 | 7.688 | 7.696 | 112,927 | -0.17(-2.19%) |
Dec 11, 2012 | 7.986 | 7.986 | 7.720 | 7.868 | 162,504 | -0.04(-0.49%) |
Dec 10, 2012 | 7.751 | 7.931 | 7.735 | 7.907 | 166,081 | +0.15(+1.92%) |
Dec 07, 2012 | 7.782 | 7.845 | 7.673 | 7.759 | 125,443 | +0.04(+0.51%) |
Dec 06, 2012 | 7.375 | 7.727 | 7.360 | 7.720 | 169,836 | +0.36(+4.94%) |
Dec 05, 2012 | 7.650 | 7.730 | 7.343 | 7.356 | 510,061 | -0.25(-3.28%) |
Dec 04, 2012 | 7.833 | 7.833 | 7.569 | 7.606 | 255,163 | -0.07(-0.96%) |
Nov 30, 2012 | 7.576 | 7.701 | 7.466 | 7.679 | 414,630 | +0.23(+3.16%) |
Nov 29, 2012 | 7.290 | 7.488 | 7.290 | 7.444 | 175,574 | +0.18(+2.53%) |
Nov 28, 2012 | 7.260 | 7.459 | 6.879 | 7.260 | 365,177 | -0.01(-0.10%) |
Nov 27, 2012 | 7.187 | 7.334 | 7.169 | 7.268 | 134,169 | +0.06(+0.81%) |
Nov 26, 2012 | 7.062 | 7.216 | 7.048 | 7.209 | 162,482 | +0.10(+1.45%) |
Nov 23, 2012 | 7.033 | 7.224 | 6.996 | 7.106 | 110,811 | +0.09(+1.26%) |
Nov 21, 2012 | 6.695 | 7.055 | 6.695 | 7.018 | 217,861 | +0.12(+1.81%) |
Nov 20, 2012 | 6.607 | 6.937 | 6.328 | 6.893 | 805,214 | +0.92(+15.36%) |
Nov 19, 2012 | 6.115 | 6.203 | 5.866 | 5.976 | 192,669 | -0.10(-1.57%) |
Nov 16, 2012 | 5.873 | 6.093 | 5.763 | 6.071 | 175,074 | +0.18(+2.99%) |
Nov 15, 2012 | 5.939 | 6.014 | 5.866 | 5.895 | 225,840 | -0.07(-1.11%) |
Nov 14, 2012 | 6.093 | 6.093 | 5.932 | 5.961 | 107,892 | -0.13(-2.17%) |
Nov 13, 2012 | 6.093 | 6.159 | 6.034 | 6.093 | 114,301 | -0.01(-0.12%) |
Nov 12, 2012 | 6.079 | 6.130 | 5.880 | 6.101 | 119,260 | +0.05(+0.85%) |
Nov 09, 2012 | 6.064 | 6.115 | 5.557 | 6.049 | 242,610 | -0.07(-1.19%) |
Nov 08, 2012 | 6.291 | 6.402 | 6.115 | 6.122 | 96,685 | -0.21(-3.36%) |
Nov 07, 2012 | 6.475 | 6.475 | 6.174 | 6.335 | 164,510 | -0.24(-3.58%) |
Nov 06, 2012 | 6.548 | 6.662 | 6.438 | 6.570 | 94,891 | +0.08(+1.24%) |
Nov 05, 2012 | 6.372 | 6.534 | 6.372 | 6.490 | 51,055 | +0.09(+1.38%) |
Nov 02, 2012 | 6.614 | 6.614 | 6.335 | 6.402 | 133,073 | -0.21(-3.22%) |