Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.325 | 9.342 | 9.263 | 9.280 | 20,772 | -0.05(-0.54%) |
Jan 30, 2013 | 9.325 | 9.409 | 9.325 | 9.331 | 26,122 | -0.02(-0.18%) |
Jan 29, 2013 | 9.398 | 9.494 | 9.325 | 9.348 | 28,329 | -0.10(-1.01%) |
Jan 28, 2013 | 9.556 | 9.556 | 9.438 | 9.443 | 27,485 | -0.12(-1.24%) |
Jan 25, 2013 | 9.539 | 9.561 | 9.518 | 9.561 | 22,801 | +0.03(+0.30%) |
Jan 24, 2013 | 9.500 | 9.533 | 9.477 | 9.533 | 25,477 | +0.09(+0.93%) |
Jan 23, 2013 | 9.426 | 9.454 | 9.381 | 9.445 | 13,335 | +0.05(+0.56%) |
Jan 22, 2013 | 9.449 | 9.454 | 9.387 | 9.393 | 32,125 | -0.06(-0.60%) |
Jan 18, 2013 | 9.466 | 9.483 | 9.432 | 9.449 | 22,192 | +0.00(+0.03%) |
Jan 17, 2013 | 9.328 | 9.446 | 9.300 | 9.446 | 55,882 | +0.13(+1.38%) |
Jan 16, 2013 | 9.250 | 9.317 | 9.242 | 9.317 | 35,718 | +0.06(+0.61%) |
Jan 15, 2013 | 9.171 | 9.289 | 9.171 | 9.261 | 59,245 | +0.05(+0.55%) |
Jan 14, 2013 | 9.171 | 9.244 | 9.154 | 9.210 | 36,087 | +0.02(+0.24%) |
Jan 11, 2013 | 9.216 | 9.289 | 9.182 | 9.188 | 40,125 | -0.02(-0.24%) |
Jan 10, 2013 | 9.210 | 9.261 | 9.160 | 9.210 | 28,715 | -0.02(-0.24%) |
Jan 09, 2013 | 9.216 | 9.255 | 9.199 | 9.233 | 30,293 | +0.01(+0.10%) |
Jan 08, 2013 | 9.177 | 9.238 | 9.166 | 9.224 | 16,333 | +0.01(+0.15%) |
Jan 07, 2013 | 9.177 | 9.210 | 9.110 | 9.210 | 47,386 | +0.09(+0.98%) |
Jan 04, 2013 | 9.149 | 9.266 | 9.121 | 9.121 | 43,070 | -0.05(-0.55%) |
Jan 03, 2013 | 9.121 | 9.212 | 9.121 | 9.171 | 24,560 | -0.01(-0.06%) |
Jan 02, 2013 | 9.031 | 9.178 | 8.958 | 9.177 | 24,653 | +0.22(+2.44%) |
Dec 31, 2012 | 8.942 | 8.964 | 8.863 | 8.958 | 32,910 | +0.02(+0.25%) |
Dec 28, 2012 | 8.897 | 8.942 | 8.880 | 8.936 | 23,507 | +0.04(+0.44%) |
Dec 27, 2012 | 8.942 | 8.947 | 8.818 | 8.897 | 24,164 | -0.04(-0.44%) |
Dec 26, 2012 | 9.076 | 9.154 | 8.930 | 8.936 | 32,192 | -0.14(-1.54%) |
Dec 24, 2012 | 9.042 | 9.087 | 8.998 | 9.076 | 30,789 | +0.00(+0.00%) |
Dec 21, 2012 | 9.014 | 9.076 | 8.958 | 9.076 | 36,192 | +0.06(+0.68%) |
Dec 20, 2012 | 8.891 | 9.059 | 8.874 | 9.014 | 71,579 | +0.17(+1.95%) |
Dec 19, 2012 | 8.673 | 8.880 | 8.673 | 8.842 | 37,649 | +0.13(+1.47%) |
Dec 18, 2012 | 8.564 | 8.765 | 8.558 | 8.714 | 136,090 | +0.02(+0.26%) |
Dec 17, 2012 | 8.809 | 8.815 | 8.664 | 8.692 | 62,865 | -0.15(-1.70%) |
Dec 14, 2012 | 9.144 | 9.144 | 8.776 | 8.843 | 113,616 | -0.31(-3.35%) |
Dec 13, 2012 | 9.199 | 9.199 | 9.127 | 9.149 | 25,890 | +0.01(+0.06%) |
Dec 12, 2012 | 9.211 | 9.227 | 9.127 | 9.144 | 47,420 | -0.04(-0.43%) |
Dec 11, 2012 | 9.283 | 9.339 | 9.172 | 9.183 | 52,840 | -0.13(-1.44%) |
Dec 10, 2012 | 9.378 | 9.383 | 9.282 | 9.317 | 34,835 | -0.01(-0.06%) |
Dec 07, 2012 | 9.434 | 9.473 | 9.317 | 9.322 | 38,714 | -0.12(-1.24%) |
Dec 06, 2012 | 9.428 | 9.489 | 9.395 | 9.439 | 21,944 | +0.01(+0.06%) |
Dec 05, 2012 | 9.428 | 9.434 | 9.361 | 9.434 | 27,189 | +0.02(+0.24%) |
Dec 04, 2012 | 9.450 | 9.450 | 9.356 | 9.411 | 18,766 | -0.04(-0.41%) |
Nov 30, 2012 | 9.422 | 9.450 | 9.379 | 9.450 | 22,541 | +0.04(+0.41%) |
Nov 29, 2012 | 9.400 | 9.461 | 9.356 | 9.411 | 27,983 | -0.01(-0.13%) |
Nov 28, 2012 | 9.411 | 9.428 | 9.400 | 9.424 | 12,067 | +0.03(+0.37%) |
Nov 27, 2012 | 9.300 | 9.389 | 9.255 | 9.389 | 34,408 | +0.14(+1.57%) |
Nov 26, 2012 | 9.356 | 9.356 | 9.244 | 9.244 | 15,154 | -0.10(-1.03%) |
Nov 23, 2012 | 9.367 | 9.367 | 9.305 | 9.340 | 10,295 | -0.04(-0.46%) |
Nov 21, 2012 | 9.350 | 9.400 | 9.350 | 9.383 | 17,535 | +0.02(+0.18%) |
Nov 20, 2012 | 9.339 | 9.378 | 9.277 | 9.367 | 31,981 | +0.09(+0.98%) |
Nov 19, 2012 | 9.248 | 9.287 | 9.237 | 9.276 | 26,582 | +0.09(+0.97%) |
Nov 16, 2012 | 9.137 | 9.215 | 9.076 | 9.187 | 136,196 | +0.11(+1.22%) |
Nov 15, 2012 | 9.248 | 9.254 | 9.037 | 9.076 | 45,935 | -0.21(-2.29%) |
Nov 14, 2012 | 9.315 | 9.320 | 9.255 | 9.289 | 17,756 | -0.03(-0.27%) |
Nov 13, 2012 | 9.326 | 9.348 | 9.298 | 9.315 | 27,818 | -0.03(-0.36%) |
Nov 12, 2012 | 9.353 | 9.377 | 9.342 | 9.348 | 10,991 | -0.01(-0.12%) |
Nov 09, 2012 | 9.370 | 9.441 | 9.353 | 9.359 | 47,664 | -0.11(-1.17%) |
Nov 08, 2012 | 9.353 | 9.470 | 9.348 | 9.470 | 38,019 | +0.06(+0.65%) |
Nov 07, 2012 | 9.381 | 9.447 | 9.348 | 9.409 | 44,807 | +0.11(+1.17%) |
Nov 06, 2012 | 9.298 | 9.370 | 9.281 | 9.300 | 15,737 | -0.04(-0.39%) |
Nov 05, 2012 | 9.331 | 9.337 | 9.237 | 9.337 | 20,476 | +0.04(+0.48%) |
Nov 02, 2012 | 9.348 | 9.348 | 9.292 | 9.292 | 6,802 | -0.08(-0.83%) |