Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.25 | 10.30 | 10.23 | 10.30 | 13,237 | +0.04(+0.39%) |
Jan 30, 2013 | 10.43 | 10.43 | 10.20 | 10.26 | 24,233 | -0.15(-1.43%) |
Jan 29, 2013 | 10.32 | 10.42 | 10.02 | 10.41 | 12,887 | +0.12(+1.16%) |
Jan 28, 2013 | 10.28 | 10.31 | 10.21 | 10.29 | 8,172 | +0.00(+0.00%) |
Jan 25, 2013 | 10.19 | 10.30 | 10.05 | 10.29 | 25,848 | +0.13(+1.27%) |
Jan 24, 2013 | 9.953 | 10.45 | 9.894 | 10.16 | 28,267 | +0.26(+2.61%) |
Jan 23, 2013 | 9.824 | 9.953 | 9.625 | 9.904 | 28,918 | +0.11(+1.12%) |
Jan 22, 2013 | 9.257 | 9.794 | 9.257 | 9.794 | 26,984 | +0.51(+5.47%) |
Jan 18, 2013 | 9.297 | 9.376 | 9.068 | 9.287 | 18,820 | +0.00(+0.00%) |
Jan 17, 2013 | 9.227 | 9.366 | 9.193 | 9.287 | 2,280 | +0.04(+0.43%) |
Jan 16, 2013 | 9.161 | 9.406 | 9.157 | 9.247 | 21,064 | +0.22(+2.43%) |
Jan 15, 2013 | 8.948 | 9.207 | 8.809 | 9.028 | 60,474 | +0.55(+6.46%) |
Jan 14, 2013 | 8.470 | 8.510 | 8.391 | 8.480 | 3,990 | +0.02(+0.24%) |
Jan 11, 2013 | 8.540 | 8.660 | 8.460 | 8.460 | 7,974 | -0.06(-0.70%) |
Jan 10, 2013 | 8.550 | 8.699 | 8.510 | 8.520 | 3,496 | -0.04(-0.47%) |
Jan 09, 2013 | 8.510 | 8.709 | 8.510 | 8.560 | 12,800 | +0.05(+0.58%) |
Jan 08, 2013 | 8.450 | 8.510 | 8.351 | 8.510 | 4,653 | +0.03(+0.35%) |
Jan 07, 2013 | 8.550 | 8.560 | 8.461 | 8.480 | 4,331 | -0.03(-0.35%) |
Jan 04, 2013 | 8.679 | 8.679 | 8.371 | 8.510 | 1,983 | -0.13(-1.50%) |
Jan 03, 2013 | 8.630 | 8.709 | 8.610 | 8.640 | 8,953 | -0.03(-0.34%) |
Jan 02, 2013 | 8.709 | 8.749 | 8.620 | 8.669 | 22,418 | -0.03(-0.34%) |
Dec 31, 2012 | 8.062 | 8.908 | 8.062 | 8.699 | 19,049 | +0.62(+7.64%) |
Dec 28, 2012 | 8.222 | 8.222 | 8.072 | 8.082 | 21,131 | -0.13(-1.58%) |
Dec 27, 2012 | 8.032 | 8.301 | 8.032 | 8.212 | 7,824 | +0.20(+2.48%) |
Dec 26, 2012 | 8.301 | 8.301 | 7.963 | 8.013 | 4,717 | -0.21(-2.54%) |
Dec 24, 2012 | 8.222 | 8.222 | 8.222 | 8.222 | 456 | -0.28(-3.28%) |
Dec 21, 2012 | 8.510 | 8.510 | 8.301 | 8.500 | 37,757 | +0.00(+0.00%) |
Dec 20, 2012 | 8.431 | 8.560 | 8.301 | 8.500 | 15,818 | +0.04(+0.47%) |
Dec 19, 2012 | 8.480 | 8.510 | 8.441 | 8.460 | 12,314 | -0.07(-0.82%) |
Dec 18, 2012 | 8.510 | 8.590 | 8.401 | 8.530 | 9,699 | +0.07(+0.82%) |
Dec 17, 2012 | 8.291 | 8.550 | 8.291 | 8.460 | 13,081 | +0.21(+2.53%) |
Dec 14, 2012 | 8.212 | 8.261 | 8.212 | 8.251 | 48,721 | +0.08(+0.97%) |
Dec 13, 2012 | 8.112 | 8.550 | 8.042 | 8.172 | 65,257 | +0.04(+0.49%) |
Dec 12, 2012 | 8.182 | 8.460 | 8.033 | 8.132 | 45,848 | -0.06(-0.73%) |
Dec 11, 2012 | 8.152 | 8.212 | 7.938 | 8.192 | 9,038 | +0.06(+0.73%) |
Dec 10, 2012 | 8.192 | 8.192 | 7.863 | 8.132 | 13,128 | -0.03(-0.37%) |
Dec 07, 2012 | 8.172 | 8.212 | 8.112 | 8.162 | 6,368 | -0.01(-0.12%) |
Dec 06, 2012 | 8.092 | 8.212 | 8.092 | 8.172 | 11,874 | +0.11(+1.36%) |
Dec 05, 2012 | 8.142 | 8.281 | 8.022 | 8.062 | 4,110 | -0.04(-0.49%) |
Dec 04, 2012 | 8.212 | 8.212 | 8.062 | 8.102 | 12,880 | -0.13(-1.57%) |
Nov 30, 2012 | 8.212 | 8.281 | 8.082 | 8.232 | 6,970 | -0.02(-0.24%) |
Nov 29, 2012 | 8.212 | 8.261 | 8.202 | 8.251 | 17,914 | +0.04(+0.48%) |
Nov 28, 2012 | 8.182 | 8.311 | 8.162 | 8.212 | 14,584 | +0.01(+0.12%) |
Nov 27, 2012 | 8.251 | 8.261 | 8.159 | 8.202 | 28,414 | +0.00(+0.00%) |
Nov 26, 2012 | 8.182 | 8.275 | 8.112 | 8.202 | 5,633 | -0.09(-1.08%) |
Nov 23, 2012 | 8.152 | 8.291 | 8.112 | 8.291 | 1,651 | +0.13(+1.59%) |
Nov 21, 2012 | 8.132 | 8.261 | 8.123 | 8.162 | 3,942 | -0.03(-0.36%) |
Nov 20, 2012 | 8.132 | 8.212 | 8.122 | 8.192 | 3,729 | -0.02(-0.24%) |
Nov 19, 2012 | 8.172 | 8.908 | 8.072 | 8.212 | 20,737 | +0.08(+0.98%) |
Nov 16, 2012 | 8.640 | 8.829 | 8.059 | 8.132 | 27,605 | -0.53(-6.09%) |
Nov 15, 2012 | 8.460 | 9.038 | 8.331 | 8.660 | 9,254 | +0.20(+2.35%) |
Nov 14, 2012 | 8.222 | 8.729 | 8.032 | 8.460 | 14,915 | +0.28(+3.41%) |
Nov 13, 2012 | 8.192 | 8.192 | 8.013 | 8.182 | 11,043 | -0.01(-0.12%) |
Nov 12, 2012 | 8.182 | 8.251 | 8.132 | 8.192 | 3,516 | -0.06(-0.72%) |
Nov 09, 2012 | 7.963 | 8.251 | 7.963 | 8.251 | 18,398 | +0.12(+1.47%) |
Nov 08, 2012 | 8.550 | 8.749 | 7.863 | 8.132 | 41,549 | -0.40(-4.67%) |
Nov 07, 2012 | 8.709 | 8.869 | 8.487 | 8.530 | 18,811 | -0.38(-4.25%) |
Nov 06, 2012 | 8.829 | 8.918 | 8.660 | 8.908 | 1,960 | +0.18(+2.05%) |
Nov 05, 2012 | 9.177 | 9.207 | 8.610 | 8.729 | 17,100 | -0.45(-4.88%) |
Nov 02, 2012 | 9.366 | 9.366 | 9.058 | 9.177 | 6,976 | -0.20(-2.12%) |