Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.810 | 9.240 | 8.810 | 9.060 | 573,435 | +0.26(+2.95%) |
Jan 30, 2013 | 9.140 | 9.140 | 8.760 | 8.800 | 379,334 | -0.32(-3.51%) |
Jan 29, 2013 | 9.090 | 9.160 | 8.990 | 9.120 | 315,854 | +0.04(+0.44%) |
Jan 28, 2013 | 9.040 | 9.200 | 9.000 | 9.080 | 355,705 | +0.08(+0.89%) |
Jan 25, 2013 | 9.210 | 9.210 | 8.820 | 9.000 | 315,182 | -0.14(-1.53%) |
Jan 24, 2013 | 9.190 | 9.300 | 8.985 | 9.140 | 299,037 | -0.05(-0.54%) |
Jan 23, 2013 | 9.210 | 9.320 | 9.120 | 9.190 | 565,523 | -0.05(-0.54%) |
Jan 22, 2013 | 9.170 | 9.320 | 8.920 | 9.240 | 540,979 | +0.04(+0.43%) |
Jan 18, 2013 | 9.080 | 9.210 | 8.900 | 9.200 | 428,862 | +0.14(+1.55%) |
Jan 17, 2013 | 8.890 | 9.100 | 8.780 | 9.060 | 427,974 | +0.23(+2.60%) |
Jan 16, 2013 | 8.860 | 8.940 | 8.740 | 8.830 | 220,713 | -0.08(-0.90%) |
Jan 15, 2013 | 8.800 | 9.040 | 8.780 | 8.910 | 357,996 | +0.04(+0.45%) |
Jan 14, 2013 | 8.620 | 8.940 | 8.600 | 8.870 | 257,826 | +0.21(+2.42%) |
Jan 11, 2013 | 8.670 | 8.750 | 8.570 | 8.660 | 329,772 | +0.01(+0.12%) |
Jan 10, 2013 | 8.570 | 8.680 | 8.380 | 8.650 | 641,282 | +0.08(+0.93%) |
Jan 09, 2013 | 8.410 | 8.590 | 8.300 | 8.570 | 283,281 | +0.21(+2.51%) |
Jan 08, 2013 | 8.350 | 8.430 | 8.080 | 8.360 | 343,520 | -0.02(-0.24%) |
Jan 07, 2013 | 8.300 | 8.427 | 8.190 | 8.380 | 351,890 | +0.01(+0.12%) |
Jan 04, 2013 | 8.260 | 8.480 | 8.190 | 8.370 | 396,270 | +0.15(+1.82%) |
Jan 03, 2013 | 8.150 | 8.250 | 8.030 | 8.220 | 251,611 | +0.08(+0.98%) |
Jan 02, 2013 | 7.841 | 8.160 | 7.480 | 8.140 | 512,889 | +0.66(+8.82%) |
Dec 31, 2012 | 7.430 | 7.510 | 7.330 | 7.480 | 273,614 | +0.06(+0.81%) |
Dec 28, 2012 | 7.540 | 7.590 | 7.370 | 7.420 | 162,089 | -0.13(-1.72%) |
Dec 27, 2012 | 7.700 | 7.890 | 7.450 | 7.550 | 194,514 | -0.16(-2.08%) |
Dec 26, 2012 | 7.960 | 7.960 | 7.690 | 7.710 | 304,684 | -0.26(-3.26%) |
Dec 24, 2012 | 7.940 | 7.980 | 7.790 | 7.970 | 99,270 | +0.05(+0.63%) |
Dec 21, 2012 | 7.680 | 7.928 | 7.500 | 7.920 | 890,323 | +0.17(+2.19%) |
Dec 20, 2012 | 7.830 | 7.860 | 7.670 | 7.750 | 333,572 | -0.10(-1.27%) |
Dec 19, 2012 | 7.970 | 8.000 | 7.790 | 7.850 | 170,303 | -0.13(-1.63%) |
Dec 18, 2012 | 7.880 | 7.990 | 7.830 | 7.980 | 232,029 | +0.11(+1.40%) |
Dec 17, 2012 | 7.780 | 7.970 | 7.720 | 7.870 | 279,485 | +0.12(+1.55%) |
Dec 14, 2012 | 7.620 | 7.890 | 7.600 | 7.750 | 245,574 | +0.09(+1.17%) |
Dec 13, 2012 | 7.740 | 7.830 | 7.460 | 7.660 | 273,353 | -0.05(-0.65%) |
Dec 12, 2012 | 7.690 | 7.930 | 7.650 | 7.710 | 428,800 | +0.05(+0.65%) |
Dec 11, 2012 | 7.490 | 7.660 | 7.440 | 7.660 | 274,600 | +0.25(+3.37%) |
Dec 10, 2012 | 7.410 | 7.520 | 7.320 | 7.410 | 240,600 | +0.02(+0.27%) |
Dec 04, 2012 | 7.360 | 7.570 | 7.320 | 7.390 | 294,214 | -0.09(-1.20%) |
Nov 30, 2012 | 7.530 | 7.610 | 7.450 | 7.480 | 340,934 | -0.02(-0.27%) |
Nov 29, 2012 | 7.290 | 7.540 | 7.260 | 7.500 | 277,940 | +0.28(+3.88%) |
Nov 28, 2012 | 7.470 | 7.485 | 7.150 | 7.220 | 320,560 | -0.28(-3.73%) |
Nov 27, 2012 | 7.410 | 7.580 | 7.410 | 7.500 | 184,791 | +0.11(+1.49%) |
Nov 26, 2012 | 7.230 | 7.390 | 7.050 | 7.390 | 156,501 | +0.16(+2.21%) |
Nov 23, 2012 | 7.250 | 7.260 | 7.100 | 7.230 | 120,016 | +0.02(+0.28%) |
Nov 21, 2012 | 7.110 | 7.300 | 7.060 | 7.210 | 169,293 | +0.10(+1.41%) |
Nov 20, 2012 | 7.100 | 7.200 | 7.030 | 7.110 | 113,946 | -0.02(-0.28%) |
Nov 19, 2012 | 6.970 | 7.210 | 6.880 | 7.130 | 215,912 | +0.23(+3.33%) |
Nov 16, 2012 | 6.850 | 7.000 | 6.720 | 6.900 | 347,568 | +0.02(+0.29%) |
Nov 15, 2012 | 7.100 | 7.160 | 6.790 | 6.880 | 439,100 | -0.26(-3.64%) |
Nov 14, 2012 | 7.380 | 7.380 | 7.080 | 7.140 | 285,076 | -0.21(-2.86%) |
Nov 13, 2012 | 7.110 | 7.440 | 7.080 | 7.350 | 243,080 | +0.20(+2.80%) |
Nov 12, 2012 | 7.300 | 7.340 | 7.110 | 7.150 | 242,206 | -0.11(-1.52%) |
Nov 09, 2012 | 7.050 | 7.360 | 6.960 | 7.260 | 204,938 | +0.16(+2.25%) |
Nov 08, 2012 | 7.140 | 7.340 | 6.970 | 7.100 | 736,121 | -0.03(-0.42%) |
Nov 07, 2012 | 7.200 | 7.270 | 7.030 | 7.130 | 274,089 | -0.16(-2.19%) |
Nov 06, 2012 | 7.250 | 7.300 | 7.160 | 7.290 | 125,044 | +0.03(+0.41%) |
Nov 05, 2012 | 7.300 | 7.350 | 7.190 | 7.260 | 352,559 | -0.05(-0.68%) |
Nov 02, 2012 | 7.390 | 7.470 | 7.260 | 7.310 | 314,474 | -0.12(-1.62%) |