Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.391 | 9.585 | 9.391 | 9.497 | 412,169 | +0.09(+1.00%) |
Jan 30, 2013 | 9.379 | 9.635 | 9.241 | 9.404 | 822,216 | -0.01(-0.07%) |
Jan 29, 2013 | 9.166 | 9.566 | 9.122 | 9.410 | 1,279,432 | +0.36(+4.01%) |
Jan 28, 2013 | 8.798 | 9.122 | 8.704 | 9.047 | 526,083 | +0.36(+4.10%) |
Jan 25, 2013 | 8.785 | 8.841 | 8.529 | 8.691 | 222,953 | -0.04(-0.43%) |
Jan 24, 2013 | 8.910 | 8.997 | 8.673 | 8.729 | 281,104 | -0.12(-1.41%) |
Jan 23, 2013 | 8.991 | 9.060 | 8.816 | 8.854 | 431,959 | +0.02(+0.21%) |
Jan 22, 2013 | 8.760 | 8.910 | 8.660 | 8.835 | 516,051 | +0.22(+2.61%) |
Jan 18, 2013 | 8.516 | 8.641 | 8.382 | 8.610 | 284,308 | +0.05(+0.58%) |
Jan 17, 2013 | 8.485 | 8.604 | 8.441 | 8.560 | 295,498 | +0.14(+1.63%) |
Jan 16, 2013 | 8.466 | 8.529 | 8.366 | 8.423 | 260,812 | -0.10(-1.17%) |
Jan 15, 2013 | 8.523 | 8.560 | 8.454 | 8.523 | 248,191 | +0.04(+0.52%) |
Jan 14, 2013 | 8.441 | 8.529 | 8.391 | 8.479 | 289,750 | +0.14(+1.72%) |
Jan 11, 2013 | 8.323 | 8.385 | 8.210 | 8.335 | 324,958 | -0.01(-0.07%) |
Jan 10, 2013 | 8.448 | 8.448 | 8.298 | 8.341 | 546,508 | -0.12(-1.40%) |
Jan 09, 2013 | 8.454 | 8.541 | 8.273 | 8.460 | 800,581 | -0.02(-0.22%) |
Jan 08, 2013 | 8.591 | 8.604 | 8.385 | 8.479 | 679,393 | -0.15(-1.74%) |
Jan 07, 2013 | 8.348 | 8.648 | 8.323 | 8.629 | 947,699 | +0.02(+0.22%) |
Jan 04, 2013 | 8.498 | 8.691 | 8.460 | 8.610 | 688,866 | -0.10(-1.15%) |
Jan 03, 2013 | 8.404 | 8.748 | 8.366 | 8.710 | 1,474,386 | +0.12(+1.38%) |
Jan 02, 2013 | 8.466 | 8.604 | 8.341 | 8.591 | 909,907 | +0.25(+3.00%) |
Dec 31, 2012 | 8.023 | 8.404 | 7.929 | 8.341 | 433,066 | +0.36(+4.46%) |
Dec 28, 2012 | 7.992 | 8.004 | 7.879 | 7.985 | 383,123 | -0.04(-0.47%) |
Dec 27, 2012 | 7.898 | 8.060 | 7.835 | 8.023 | 328,255 | +0.05(+0.63%) |
Dec 26, 2012 | 7.879 | 8.004 | 7.879 | 7.973 | 238,751 | +0.14(+1.75%) |
Dec 24, 2012 | 7.760 | 7.960 | 7.729 | 7.835 | 140,458 | -0.02(-0.32%) |
Dec 21, 2012 | 7.910 | 7.979 | 7.811 | 7.860 | 514,196 | -0.17(-2.18%) |
Dec 20, 2012 | 8.148 | 8.166 | 7.973 | 8.035 | 422,763 | -0.17(-2.13%) |
Dec 19, 2012 | 8.054 | 8.254 | 8.054 | 8.210 | 377,192 | +0.09(+1.15%) |
Dec 18, 2012 | 7.979 | 8.148 | 7.960 | 8.116 | 361,744 | +0.07(+0.93%) |
Dec 17, 2012 | 7.779 | 8.054 | 7.779 | 8.041 | 565,944 | -0.01(-0.08%) |
Dec 14, 2012 | 7.904 | 8.091 | 7.885 | 8.048 | 568,684 | +0.11(+1.34%) |
Dec 13, 2012 | 8.054 | 8.154 | 7.835 | 7.942 | 742,105 | -0.24(-2.90%) |
Dec 12, 2012 | 8.135 | 8.216 | 8.060 | 8.179 | 1,087,591 | -0.04(-0.46%) |
Dec 11, 2012 | 8.104 | 8.241 | 8.079 | 8.216 | 355,670 | +0.07(+0.84%) |
Dec 10, 2012 | 8.160 | 8.204 | 8.048 | 8.148 | 546,028 | -0.19(-2.32%) |
Dec 07, 2012 | 8.091 | 8.360 | 8.060 | 8.341 | 645,380 | +0.42(+5.28%) |
Dec 06, 2012 | 7.842 | 7.960 | 7.842 | 7.923 | 631,609 | -0.21(-2.54%) |
Dec 05, 2012 | 7.910 | 8.141 | 7.860 | 8.129 | 654,241 | +0.00(+0.00%) |
Dec 04, 2012 | 8.198 | 8.235 | 7.948 | 8.129 | 376,859 | -0.01(-0.08%) |
Nov 30, 2012 | 8.135 | 8.166 | 7.992 | 8.135 | 433,307 | -0.15(-1.81%) |
Nov 29, 2012 | 8.154 | 8.379 | 8.141 | 8.285 | 312,623 | +0.16(+2.00%) |
Nov 28, 2012 | 7.917 | 8.223 | 7.842 | 8.123 | 352,127 | +0.13(+1.64%) |
Nov 27, 2012 | 8.335 | 8.448 | 7.967 | 7.992 | 364,462 | -0.32(-3.83%) |
Nov 26, 2012 | 8.279 | 8.379 | 8.229 | 8.310 | 166,033 | -0.07(-0.89%) |
Nov 23, 2012 | 8.279 | 8.385 | 8.179 | 8.385 | 309,715 | +0.57(+7.27%) |
Nov 21, 2012 | 7.829 | 7.885 | 7.660 | 7.817 | 619,668 | -0.34(-4.21%) |
Nov 20, 2012 | 7.829 | 8.285 | 7.829 | 8.160 | 303,737 | +0.22(+2.83%) |
Nov 19, 2012 | 7.885 | 7.967 | 7.798 | 7.935 | 305,903 | +0.17(+2.17%) |
Nov 16, 2012 | 7.760 | 7.923 | 7.654 | 7.767 | 442,879 | -0.20(-2.51%) |
Nov 15, 2012 | 8.017 | 8.166 | 7.817 | 7.967 | 546,906 | -0.14(-1.70%) |
Nov 14, 2012 | 8.316 | 8.335 | 8.048 | 8.104 | 339,055 | -0.31(-3.64%) |
Nov 13, 2012 | 8.391 | 8.516 | 8.285 | 8.410 | 370,878 | -0.02(-0.22%) |
Nov 12, 2012 | 8.435 | 8.504 | 8.323 | 8.429 | 279,326 | -0.02(-0.22%) |
Nov 09, 2012 | 8.585 | 8.729 | 8.429 | 8.448 | 555,275 | -0.34(-3.91%) |
Nov 08, 2012 | 9.004 | 9.154 | 8.723 | 8.791 | 512,543 | -0.18(-2.02%) |
Nov 07, 2012 | 8.891 | 9.060 | 8.816 | 8.972 | 881,477 | +0.07(+0.77%) |
Nov 06, 2012 | 8.735 | 8.985 | 8.698 | 8.904 | 343,585 | +0.21(+2.44%) |
Nov 05, 2012 | 8.454 | 8.816 | 8.454 | 8.691 | 574,471 | -0.01(-0.07%) |
Nov 02, 2012 | 8.898 | 8.929 | 8.685 | 8.698 | 140,850 | -0.10(-1.14%) |