Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.534 | 9.602 | 9.524 | 9.544 | 258,209 | +0.08(+0.82%) |
Jan 30, 2013 | 9.486 | 9.505 | 9.428 | 9.466 | 226,186 | +0.07(+0.72%) |
Jan 29, 2013 | 9.331 | 9.437 | 9.331 | 9.399 | 217,706 | +0.06(+0.62%) |
Jan 28, 2013 | 9.350 | 9.370 | 9.292 | 9.341 | 197,139 | -0.06(-0.62%) |
Jan 25, 2013 | 9.360 | 9.408 | 9.331 | 9.399 | 170,664 | +0.03(+0.31%) |
Jan 24, 2013 | 9.370 | 9.428 | 9.350 | 9.370 | 288,062 | +0.03(+0.31%) |
Jan 23, 2013 | 9.379 | 9.428 | 9.292 | 9.341 | 1,443,753 | -0.23(-2.42%) |
Jan 22, 2013 | 9.631 | 9.650 | 9.544 | 9.573 | 285,565 | -0.24(-2.46%) |
Jan 18, 2013 | 9.785 | 9.872 | 9.775 | 9.814 | 395,704 | +0.06(+0.59%) |
Jan 17, 2013 | 9.727 | 9.833 | 9.708 | 9.756 | 221,505 | +0.21(+2.23%) |
Jan 16, 2013 | 9.534 | 9.592 | 9.505 | 9.544 | 186,151 | -0.02(-0.20%) |
Jan 15, 2013 | 9.602 | 9.631 | 9.534 | 9.563 | 256,234 | -0.24(-2.46%) |
Jan 14, 2013 | 9.698 | 9.833 | 9.698 | 9.804 | 291,468 | +0.25(+2.63%) |
Jan 11, 2013 | 9.621 | 9.621 | 9.515 | 9.553 | 230,599 | -0.05(-0.50%) |
Jan 10, 2013 | 9.544 | 9.630 | 9.524 | 9.602 | 262,131 | +0.10(+1.02%) |
Jan 09, 2013 | 9.302 | 9.529 | 9.302 | 9.505 | 293,093 | +0.71(+8.13%) |
Jan 08, 2013 | 8.800 | 8.829 | 8.723 | 8.790 | 397,923 | -0.02(-0.22%) |
Jan 07, 2013 | 8.781 | 8.838 | 8.752 | 8.809 | 280,785 | -0.16(-1.83%) |
Jan 04, 2013 | 8.935 | 8.993 | 8.858 | 8.974 | 271,448 | -0.05(-0.54%) |
Jan 03, 2013 | 8.916 | 9.080 | 8.896 | 9.022 | 205,529 | +0.10(+1.08%) |
Jan 02, 2013 | 8.925 | 8.935 | 8.848 | 8.925 | 646,522 | +0.18(+2.10%) |
Dec 31, 2012 | 8.771 | 8.781 | 8.616 | 8.742 | 298,444 | +0.09(+1.00%) |
Dec 28, 2012 | 8.703 | 8.714 | 8.626 | 8.655 | 214,807 | -0.14(-1.54%) |
Dec 27, 2012 | 8.819 | 8.829 | 8.694 | 8.790 | 494,478 | +0.10(+1.11%) |
Dec 26, 2012 | 8.674 | 8.781 | 8.645 | 8.694 | 164,455 | +0.04(+0.45%) |
Dec 24, 2012 | 8.636 | 8.723 | 8.636 | 8.655 | 117,191 | -0.07(-0.78%) |
Dec 21, 2012 | 8.636 | 8.732 | 8.636 | 8.723 | 363,455 | -0.07(-0.77%) |
Dec 20, 2012 | 8.781 | 8.819 | 8.713 | 8.790 | 170,407 | -0.04(-0.44%) |
Dec 19, 2012 | 8.877 | 8.896 | 8.819 | 8.829 | 207,910 | -0.05(-0.54%) |
Dec 18, 2012 | 8.809 | 8.887 | 8.761 | 8.877 | 405,805 | +0.05(+0.55%) |
Dec 17, 2012 | 8.790 | 8.872 | 8.771 | 8.829 | 151,806 | -0.07(-0.76%) |
Dec 14, 2012 | 8.877 | 8.925 | 8.848 | 8.896 | 299,411 | -0.03(-0.32%) |
Dec 13, 2012 | 8.877 | 9.012 | 8.877 | 8.925 | 226,784 | +0.01(+0.11%) |
Dec 12, 2012 | 8.896 | 9.012 | 8.848 | 8.916 | 188,723 | +0.14(+1.65%) |
Dec 11, 2012 | 8.674 | 8.800 | 8.665 | 8.771 | 351,311 | +0.25(+2.95%) |
Dec 10, 2012 | 8.481 | 8.549 | 8.443 | 8.520 | 277,432 | -0.30(-3.40%) |
Dec 07, 2012 | 8.761 | 8.829 | 8.713 | 8.819 | 309,970 | +0.00(+0.00%) |
Dec 06, 2012 | 8.858 | 8.887 | 8.761 | 8.819 | 327,854 | -0.25(-2.77%) |
Dec 05, 2012 | 8.983 | 9.133 | 8.945 | 9.070 | 276,097 | +0.09(+0.97%) |
Dec 04, 2012 | 8.935 | 9.012 | 8.906 | 8.983 | 267,905 | +0.20(+2.31%) |
Nov 30, 2012 | 8.800 | 8.861 | 8.732 | 8.781 | 233,415 | -0.07(-0.76%) |
Nov 29, 2012 | 8.771 | 8.877 | 8.761 | 8.848 | 312,600 | +0.31(+3.62%) |
Nov 28, 2012 | 8.375 | 8.549 | 8.336 | 8.539 | 265,884 | +0.16(+1.96%) |
Nov 27, 2012 | 8.423 | 8.442 | 8.355 | 8.375 | 327,672 | -0.33(-3.77%) |
Nov 26, 2012 | 8.674 | 8.703 | 8.655 | 8.703 | 167,328 | -0.06(-0.66%) |
Nov 23, 2012 | 8.713 | 8.771 | 8.674 | 8.761 | 172,446 | +0.27(+3.19%) |
Nov 21, 2012 | 8.549 | 8.549 | 8.462 | 8.491 | 166,489 | -0.01(-0.11%) |
Nov 20, 2012 | 8.500 | 8.558 | 8.452 | 8.500 | 428,574 | -0.07(-0.79%) |
Nov 19, 2012 | 8.481 | 8.607 | 8.471 | 8.568 | 233,238 | +0.17(+2.07%) |
Nov 16, 2012 | 8.500 | 8.510 | 8.336 | 8.394 | 226,574 | -0.41(-4.61%) |
Nov 15, 2012 | 8.906 | 8.954 | 8.766 | 8.800 | 248,639 | -0.06(-0.65%) |
Nov 14, 2012 | 9.041 | 9.051 | 8.838 | 8.858 | 312,735 | +0.12(+1.33%) |
Nov 13, 2012 | 8.694 | 8.878 | 8.694 | 8.742 | 418,474 | -0.07(-0.77%) |
Nov 12, 2012 | 8.829 | 8.877 | 8.790 | 8.809 | 442,670 | +0.37(+4.35%) |
Nov 09, 2012 | 8.413 | 8.510 | 8.399 | 8.442 | 333,825 | +0.30(+3.68%) |
Nov 08, 2012 | 8.269 | 8.352 | 8.133 | 8.143 | 284,312 | -0.18(-2.20%) |
Nov 07, 2012 | 8.365 | 8.384 | 8.298 | 8.327 | 156,630 | -0.19(-2.27%) |
Nov 06, 2012 | 8.500 | 8.529 | 8.433 | 8.520 | 162,446 | +0.04(+0.46%) |
Nov 05, 2012 | 8.423 | 8.491 | 8.394 | 8.481 | 193,003 | -0.12(-1.35%) |
Nov 02, 2012 | 8.674 | 8.674 | 8.568 | 8.597 | 289,486 | -0.31(-3.47%) |