Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.559 | 9.627 | 9.419 | 9.614 | 10,117 | +0.13(+1.42%) |
Jan 30, 2013 | 9.541 | 9.627 | 9.419 | 9.480 | 3,510 | +0.02(+0.21%) |
Jan 29, 2013 | 9.431 | 9.627 | 9.431 | 9.460 | 1,144 | +0.11(+1.23%) |
Jan 28, 2013 | 9.382 | 9.437 | 9.345 | 9.345 | 9,828 | -0.06(-0.65%) |
Jan 25, 2013 | 9.205 | 9.532 | 9.205 | 9.406 | 3,176 | +0.14(+1.52%) |
Jan 24, 2013 | 9.326 | 9.327 | 9.131 | 9.266 | 3,433 | -0.03(-0.33%) |
Jan 23, 2013 | 9.321 | 9.449 | 9.296 | 9.296 | 3,593 | -0.13(-1.43%) |
Jan 22, 2013 | 9.296 | 9.663 | 9.296 | 9.431 | 17,289 | +0.13(+1.45%) |
Jan 18, 2013 | 9.183 | 9.296 | 9.174 | 9.296 | 2,452 | +0.09(+1.00%) |
Jan 17, 2013 | 9.419 | 9.419 | 8.991 | 9.205 | 13,404 | +0.00(+0.00%) |
Jan 16, 2013 | 9.235 | 9.350 | 9.205 | 9.205 | 7,286 | +0.01(+0.13%) |
Jan 15, 2013 | 9.211 | 9.344 | 9.107 | 9.192 | 5,168 | +0.00(+0.00%) |
Jan 14, 2013 | 9.192 | 9.192 | 9.192 | 9.192 | 164 | +0.06(+0.66%) |
Jan 11, 2013 | 9.101 | 9.132 | 9.059 | 9.132 | 8,068 | -0.05(-0.53%) |
Jan 10, 2013 | 9.211 | 9.211 | 9.071 | 9.180 | 9,977 | +0.02(+0.20%) |
Jan 09, 2013 | 9.174 | 9.174 | 9.101 | 9.162 | 9,010 | -0.05(-0.53%) |
Jan 08, 2013 | 9.053 | 9.211 | 9.053 | 9.211 | 1,974 | +0.15(+1.61%) |
Jan 07, 2013 | 9.101 | 9.101 | 9.028 | 9.065 | 2,766 | +0.02(+0.20%) |
Jan 04, 2013 | 9.016 | 9.077 | 8.986 | 9.047 | 6,538 | +0.00(+0.00%) |
Jan 03, 2013 | 9.010 | 9.059 | 8.931 | 9.047 | 1,694 | -0.02(-0.27%) |
Jan 02, 2013 | 9.120 | 9.180 | 8.940 | 9.071 | 13,426 | -0.04(-0.48%) |
Dec 31, 2012 | 9.174 | 9.296 | 9.113 | 9.115 | 8,544 | -0.14(-1.56%) |
Dec 28, 2012 | 8.925 | 9.290 | 8.925 | 9.259 | 12,217 | +0.33(+3.74%) |
Dec 27, 2012 | 8.910 | 8.937 | 8.910 | 8.925 | 4,354 | -0.00(-0.00%) |
Dec 26, 2012 | 8.962 | 8.974 | 8.913 | 8.925 | 3,195 | -0.05(-0.54%) |
Dec 24, 2012 | 8.962 | 8.986 | 8.962 | 8.974 | 1,312 | -0.11(-1.20%) |
Dec 21, 2012 | 9.004 | 9.338 | 9.004 | 9.083 | 20,590 | +0.07(+0.74%) |
Dec 20, 2012 | 9.016 | 9.016 | 9.016 | 9.016 | 823 | -0.03(-0.33%) |
Dec 19, 2012 | 9.259 | 9.259 | 9.047 | 9.047 | 3,937 | -0.16(-1.78%) |
Dec 18, 2012 | 9.041 | 9.211 | 9.041 | 9.211 | 3,219 | +0.06(+0.63%) |
Dec 17, 2012 | 9.168 | 9.168 | 8.919 | 9.153 | 3,447 | +0.23(+2.62%) |
Dec 14, 2012 | 9.101 | 9.109 | 8.877 | 8.919 | 8,281 | -0.18(-2.00%) |
Dec 13, 2012 | 9.132 | 9.132 | 9.077 | 9.101 | 2,295 | -0.02(-0.27%) |
Dec 12, 2012 | 8.907 | 9.126 | 8.907 | 9.126 | 1,371 | +0.15(+1.69%) |
Dec 11, 2012 | 8.919 | 8.974 | 8.919 | 8.974 | 2,216 | +0.17(+1.93%) |
Dec 10, 2012 | 8.852 | 9.059 | 8.804 | 8.804 | 10,155 | -0.30(-3.33%) |
Dec 07, 2012 | 9.089 | 9.107 | 9.089 | 9.107 | 1,976 | +0.00(+0.00%) |
Dec 06, 2012 | 8.883 | 9.168 | 8.810 | 9.107 | 18,886 | +0.02(+0.20%) |
Dec 05, 2012 | 9.502 | 9.502 | 9.089 | 9.089 | 11,445 | -0.12(-1.32%) |
Dec 04, 2012 | 9.107 | 9.211 | 9.107 | 9.211 | 4,791 | +0.28(+3.13%) |
Nov 30, 2012 | 9.120 | 9.253 | 8.810 | 8.931 | 36,189 | -0.30(-3.22%) |
Nov 29, 2012 | 9.229 | 9.229 | 9.229 | 9.229 | 494 | +0.12(+1.33%) |
Nov 28, 2012 | 9.107 | 9.107 | 9.107 | 9.107 | 1,482 | +0.00(+0.00%) |
Nov 27, 2012 | 9.107 | 9.211 | 9.107 | 9.107 | 9,984 | -0.02(-0.27%) |
Nov 26, 2012 | 9.144 | 9.162 | 8.925 | 9.132 | 3,952 | +0.02(+0.27%) |
Nov 23, 2012 | 9.235 | 9.235 | 9.004 | 9.107 | 6,110 | -0.02(-0.20%) |
Nov 21, 2012 | 9.138 | 9.259 | 9.107 | 9.126 | 21,063 | -0.08(-0.92%) |
Nov 20, 2012 | 9.156 | 9.247 | 8.986 | 9.211 | 24,227 | -0.01(-0.13%) |
Nov 19, 2012 | 9.053 | 9.259 | 8.956 | 9.223 | 6,288 | +0.27(+2.98%) |
Nov 16, 2012 | 8.956 | 8.956 | 8.956 | 8.956 | 1,218 | -0.13(-1.47%) |
Nov 14, 2012 | 9.107 | 9.089 | 9.089 | 9.089 | 2,141 | +0.13(+1.49%) |
Nov 13, 2012 | 9.107 | 9.107 | 8.956 | 8.956 | 5,173 | -0.08(-0.87%) |
Nov 12, 2012 | 8.907 | 9.223 | 8.804 | 9.035 | 2,177 | +0.15(+1.71%) |
Nov 09, 2012 | 9.168 | 9.168 | 8.834 | 8.883 | 9,829 | -0.09(-1.02%) |
Nov 08, 2012 | 9.144 | 9.144 | 8.956 | 8.974 | 2,885 | -0.19(-2.12%) |
Nov 07, 2012 | 9.223 | 9.569 | 9.168 | 9.168 | 4,774 | -0.06(-0.66%) |
Nov 06, 2012 | 9.247 | 9.247 | 9.168 | 9.229 | 2,964 | -0.02(-0.21%) |
Nov 05, 2012 | 9.259 | 9.259 | 9.132 | 9.248 | 5,850 | -0.01(-0.12%) |
Nov 02, 2012 | 9.259 | 9.259 | 9.259 | 9.259 | 2,356 | -0.02(-0.26%) |