Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.732 | 9.829 | 9.589 | 9.642 | 361,438 | -0.08(-0.84%) |
Jan 30, 2013 | 9.976 | 10.03 | 9.683 | 9.724 | 301,243 | -0.30(-2.97%) |
Jan 29, 2013 | 9.854 | 10.03 | 9.805 | 10.02 | 588,374 | +0.14(+1.40%) |
Jan 28, 2013 | 9.850 | 9.997 | 9.772 | 9.882 | 288,505 | +0.08(+0.79%) |
Jan 25, 2013 | 9.715 | 9.825 | 9.666 | 9.805 | 426,810 | +0.11(+1.13%) |
Jan 24, 2013 | 9.544 | 9.715 | 9.483 | 9.695 | 317,970 | +0.14(+1.49%) |
Jan 23, 2013 | 9.544 | 9.585 | 9.497 | 9.552 | 271,369 | +0.02(+0.26%) |
Jan 22, 2013 | 9.393 | 9.536 | 9.389 | 9.528 | 197,489 | +0.15(+1.61%) |
Jan 18, 2013 | 9.320 | 9.393 | 9.194 | 9.377 | 202,964 | +0.07(+0.79%) |
Jan 17, 2013 | 9.133 | 9.377 | 9.086 | 9.304 | 296,161 | +0.24(+2.65%) |
Jan 16, 2013 | 9.129 | 9.129 | 9.002 | 9.063 | 105,510 | -0.08(-0.89%) |
Jan 15, 2013 | 8.815 | 9.239 | 8.815 | 9.145 | 483,607 | +0.25(+2.84%) |
Jan 14, 2013 | 8.652 | 8.913 | 8.631 | 8.892 | 411,896 | +0.04(+0.51%) |
Jan 11, 2013 | 8.827 | 8.860 | 8.648 | 8.847 | 462,472 | +0.04(+0.42%) |
Jan 10, 2013 | 8.798 | 8.811 | 8.554 | 8.811 | 202,417 | +0.08(+0.89%) |
Jan 09, 2013 | 8.745 | 8.803 | 8.684 | 8.733 | 177,692 | +0.04(+0.42%) |
Jan 08, 2013 | 8.672 | 8.725 | 8.591 | 8.697 | 190,057 | +0.04(+0.42%) |
Jan 07, 2013 | 8.627 | 8.721 | 8.558 | 8.660 | 120,220 | -0.05(-0.56%) |
Jan 04, 2013 | 8.644 | 8.754 | 8.403 | 8.709 | 480,525 | +0.13(+1.47%) |
Jan 03, 2013 | 8.668 | 8.762 | 8.525 | 8.582 | 266,945 | -0.04(-0.52%) |
Jan 02, 2013 | 8.672 | 8.725 | 8.509 | 8.627 | 506,042 | +0.20(+2.37%) |
Dec 31, 2012 | 8.130 | 8.456 | 8.130 | 8.428 | 144,445 | +0.31(+3.76%) |
Dec 28, 2012 | 8.171 | 8.236 | 8.093 | 8.122 | 98,646 | -0.09(-1.09%) |
Dec 27, 2012 | 8.155 | 8.232 | 7.810 | 8.212 | 143,873 | +0.04(+0.50%) |
Dec 26, 2012 | 8.212 | 8.261 | 7.918 | 8.171 | 93,645 | +0.00(+0.00%) |
Dec 24, 2012 | 8.171 | 8.208 | 8.065 | 8.171 | 57,738 | -0.02(-0.20%) |
Dec 21, 2012 | 8.309 | 8.309 | 8.029 | 8.187 | 530,284 | -0.18(-2.14%) |
Dec 20, 2012 | 8.269 | 8.383 | 8.187 | 8.366 | 167,037 | +0.12(+1.43%) |
Dec 19, 2012 | 8.212 | 8.289 | 8.159 | 8.248 | 187,345 | +0.02(+0.30%) |
Dec 18, 2012 | 7.869 | 8.228 | 7.735 | 8.224 | 478,650 | +0.26(+3.22%) |
Dec 17, 2012 | 7.833 | 7.983 | 7.735 | 7.967 | 154,108 | +0.19(+2.46%) |
Dec 14, 2012 | 7.776 | 7.873 | 7.690 | 7.776 | 231,053 | -0.04(-0.47%) |
Dec 13, 2012 | 7.992 | 7.992 | 7.751 | 7.812 | 111,242 | -0.15(-1.89%) |
Dec 12, 2012 | 8.073 | 8.130 | 7.914 | 7.963 | 132,421 | -0.07(-0.81%) |
Dec 11, 2012 | 8.240 | 8.269 | 8.024 | 8.028 | 233,919 | -0.12(-1.50%) |
Dec 10, 2012 | 8.167 | 8.277 | 7.221 | 8.150 | 140,222 | +0.02(+0.25%) |
Dec 07, 2012 | 8.138 | 8.146 | 8.081 | 8.130 | 81,960 | +0.05(+0.66%) |
Dec 06, 2012 | 8.122 | 8.155 | 8.028 | 8.077 | 127,211 | +0.00(+0.00%) |
Dec 05, 2012 | 7.943 | 8.301 | 7.902 | 8.077 | 236,807 | +0.20(+2.48%) |
Dec 04, 2012 | 7.702 | 7.947 | 7.702 | 7.882 | 152,474 | +0.08(+0.99%) |
Nov 30, 2012 | 7.983 | 8.049 | 7.743 | 7.804 | 360,866 | -0.14(-1.79%) |
Nov 29, 2012 | 7.849 | 7.992 | 7.344 | 7.947 | 341,858 | +0.18(+2.31%) |
Nov 28, 2012 | 7.690 | 7.845 | 7.515 | 7.767 | 163,617 | +0.01(+0.16%) |
Nov 27, 2012 | 7.710 | 7.812 | 7.674 | 7.755 | 235,781 | +0.05(+0.63%) |
Nov 26, 2012 | 7.666 | 7.727 | 7.596 | 7.706 | 99,046 | +0.03(+0.37%) |
Nov 23, 2012 | 7.670 | 7.690 | 7.629 | 7.678 | 118,822 | +0.02(+0.27%) |
Nov 21, 2012 | 7.698 | 7.751 | 7.629 | 7.657 | 63,564 | -0.03(-0.37%) |
Nov 20, 2012 | 7.657 | 7.710 | 7.564 | 7.686 | 136,534 | -0.02(-0.21%) |
Nov 19, 2012 | 7.649 | 7.739 | 7.564 | 7.702 | 305,134 | +0.17(+2.22%) |
Nov 16, 2012 | 7.719 | 7.820 | 7.523 | 7.535 | 432,263 | -0.21(-2.74%) |
Nov 15, 2012 | 7.686 | 7.784 | 7.584 | 7.747 | 330,956 | +0.04(+0.53%) |
Nov 14, 2012 | 7.886 | 7.963 | 7.629 | 7.706 | 213,503 | -0.16(-2.02%) |
Nov 13, 2012 | 7.935 | 8.057 | 7.759 | 7.865 | 156,545 | -0.13(-1.63%) |
Nov 12, 2012 | 7.951 | 8.061 | 6.512 | 7.996 | 113,512 | +0.06(+0.72%) |
Nov 09, 2012 | 7.873 | 8.036 | 7.824 | 7.939 | 226,646 | +0.00(+0.00%) |
Nov 08, 2012 | 7.951 | 8.065 | 7.935 | 7.939 | 200,429 | -0.05(-0.66%) |
Nov 07, 2012 | 8.138 | 8.322 | 7.902 | 7.992 | 390,759 | -0.27(-3.30%) |
Nov 06, 2012 | 8.256 | 8.307 | 8.159 | 8.265 | 294,838 | +0.16(+1.96%) |
Nov 05, 2012 | 8.036 | 8.216 | 7.971 | 8.106 | 275,374 | +0.09(+1.17%) |
Nov 02, 2012 | 8.155 | 8.217 | 7.939 | 8.012 | 327,658 | -0.14(-1.70%) |