Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.537 | 9.648 | 9.371 | 9.426 | 17,524 | -0.21(-2.20%) |
Jan 30, 2013 | 9.622 | 9.637 | 9.486 | 9.637 | 9,474 | +0.14(+1.42%) |
Jan 29, 2013 | 9.479 | 9.620 | 9.460 | 9.502 | 13,868 | +0.04(+0.43%) |
Jan 28, 2013 | 9.596 | 9.673 | 9.443 | 9.461 | 28,145 | +0.02(+0.20%) |
Jan 25, 2013 | 9.442 | 9.442 | 9.331 | 9.442 | 8,936 | +0.14(+1.51%) |
Jan 24, 2013 | 9.231 | 9.596 | 9.124 | 9.302 | 24,883 | +0.14(+1.52%) |
Jan 23, 2013 | 9.139 | 9.392 | 9.139 | 9.162 | 11,471 | +0.02(+0.17%) |
Jan 22, 2013 | 9.085 | 9.212 | 9.020 | 9.147 | 20,787 | +0.18(+2.01%) |
Jan 18, 2013 | 8.828 | 9.052 | 8.828 | 8.966 | 4,939 | +0.18(+2.01%) |
Jan 17, 2013 | 8.617 | 8.790 | 8.575 | 8.790 | 15,191 | +0.25(+2.91%) |
Jan 16, 2013 | 8.375 | 8.636 | 8.375 | 8.541 | 10,369 | +0.22(+2.68%) |
Jan 15, 2013 | 8.380 | 8.440 | 8.318 | 8.318 | 9,822 | -0.00(-0.02%) |
Jan 14, 2013 | 8.387 | 8.391 | 8.306 | 8.319 | 8,214 | +0.07(+0.86%) |
Jan 11, 2013 | 8.256 | 8.402 | 8.249 | 8.249 | 10,785 | -0.01(-0.12%) |
Jan 10, 2013 | 8.214 | 8.329 | 8.156 | 8.258 | 7,855 | -0.00(-0.03%) |
Jan 09, 2013 | 8.179 | 8.314 | 8.134 | 8.261 | 10,731 | +0.21(+2.58%) |
Jan 08, 2013 | 8.145 | 8.385 | 7.803 | 8.053 | 17,906 | -0.13(-1.59%) |
Jan 07, 2013 | 7.984 | 8.275 | 7.984 | 8.183 | 18,112 | +0.20(+2.50%) |
Jan 04, 2013 | 7.780 | 8.060 | 7.780 | 7.984 | 31,162 | +0.30(+3.84%) |
Jan 03, 2013 | 7.466 | 7.773 | 7.466 | 7.688 | 20,271 | +0.13(+1.73%) |
Jan 02, 2013 | 7.381 | 7.561 | 7.370 | 7.558 | 30,182 | +0.15(+1.97%) |
Dec 31, 2012 | 7.201 | 7.423 | 7.197 | 7.412 | 55,016 | +0.00(+0.05%) |
Dec 28, 2012 | 7.577 | 7.677 | 7.408 | 7.408 | 73,433 | -0.24(-3.17%) |
Dec 27, 2012 | 7.792 | 8.001 | 7.619 | 7.651 | 46,481 | -0.16(-2.08%) |
Dec 26, 2012 | 7.740 | 7.871 | 7.740 | 7.813 | 16,307 | +0.03(+0.40%) |
Dec 24, 2012 | 7.820 | 7.820 | 7.702 | 7.782 | 10,464 | +0.04(+0.54%) |
Dec 21, 2012 | 7.634 | 7.809 | 7.634 | 7.740 | 15,460 | +0.06(+0.83%) |
Dec 20, 2012 | 7.721 | 7.820 | 7.626 | 7.676 | 9,108 | -0.06(-0.83%) |
Dec 19, 2012 | 7.893 | 7.904 | 7.702 | 7.740 | 14,385 | -0.15(-1.93%) |
Dec 18, 2012 | 7.855 | 8.007 | 7.855 | 7.893 | 34,280 | -0.06(-0.72%) |
Dec 17, 2012 | 7.817 | 7.950 | 7.763 | 7.950 | 48,786 | +0.13(+1.71%) |
Dec 14, 2012 | 7.855 | 7.992 | 7.763 | 7.817 | 48,673 | -0.12(-1.54%) |
Dec 13, 2012 | 7.870 | 7.939 | 7.817 | 7.939 | 18,751 | -0.01(-0.10%) |
Dec 12, 2012 | 7.946 | 7.965 | 7.786 | 7.946 | 43,401 | -0.08(-1.00%) |
Dec 11, 2012 | 7.859 | 8.094 | 7.859 | 8.026 | 10,726 | +0.17(+2.18%) |
Dec 10, 2012 | 7.859 | 8.045 | 7.820 | 7.855 | 34,301 | -0.06(-0.76%) |
Dec 07, 2012 | 7.988 | 8.031 | 7.824 | 7.915 | 17,553 | -0.04(-0.49%) |
Dec 06, 2012 | 8.022 | 8.022 | 7.817 | 7.954 | 36,181 | -0.08(-1.00%) |
Dec 05, 2012 | 8.099 | 8.171 | 8.019 | 8.034 | 10,781 | -0.06(-0.80%) |
Dec 04, 2012 | 8.175 | 8.239 | 8.019 | 8.099 | 15,499 | -0.23(-2.79%) |
Nov 30, 2012 | 8.377 | 8.381 | 8.179 | 8.331 | 10,440 | +0.00(+0.00%) |
Nov 29, 2012 | 8.369 | 8.369 | 8.175 | 8.331 | 16,682 | +0.10(+1.20%) |
Nov 28, 2012 | 8.369 | 8.457 | 8.232 | 8.232 | 18,463 | -0.33(-3.80%) |
Nov 27, 2012 | 8.633 | 8.844 | 8.402 | 8.557 | 25,189 | -0.15(-1.74%) |
Nov 26, 2012 | 8.554 | 8.879 | 8.391 | 8.709 | 11,572 | -0.02(-0.22%) |
Nov 23, 2012 | 8.756 | 8.898 | 8.577 | 8.728 | 12,148 | +0.29(+3.40%) |
Nov 21, 2012 | 8.485 | 8.705 | 8.441 | 8.441 | 9,639 | +0.05(+0.64%) |
Nov 20, 2012 | 8.330 | 8.508 | 8.279 | 8.387 | 5,564 | -0.02(-0.27%) |
Nov 19, 2012 | 8.179 | 8.470 | 8.179 | 8.410 | 28,499 | +0.16(+1.88%) |
Nov 16, 2012 | 8.258 | 8.273 | 8.046 | 8.254 | 30,831 | -0.10(-1.19%) |
Nov 15, 2012 | 8.330 | 8.514 | 8.330 | 8.354 | 12,074 | -0.11(-1.29%) |
Nov 14, 2012 | 8.436 | 8.641 | 8.368 | 8.463 | 29,494 | +0.04(+0.50%) |
Nov 13, 2012 | 7.952 | 8.421 | 7.952 | 8.420 | 29,513 | +0.46(+5.83%) |
Nov 12, 2012 | 9.125 | 9.125 | 7.743 | 7.957 | 46,669 | -1.17(-12.81%) |
Nov 09, 2012 | 9.087 | 9.243 | 8.951 | 9.125 | 22,585 | +0.15(+1.64%) |
Nov 08, 2012 | 9.693 | 9.864 | 8.879 | 8.978 | 75,516 | -0.73(-7.53%) |
Nov 07, 2012 | 9.852 | 9.983 | 9.708 | 9.708 | 16,593 | -0.29(-2.88%) |
Nov 06, 2012 | 9.905 | 9.996 | 9.845 | 9.996 | 6,827 | +0.08(+0.80%) |
Nov 05, 2012 | 9.796 | 10.03 | 9.796 | 9.917 | 5,469 | +0.20(+2.11%) |
Nov 02, 2012 | 9.731 | 10.20 | 9.712 | 9.712 | 23,547 | -0.02(-0.18%) |