Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.530 | 8.530 | 8.340 | 8.360 | 9,087 | -0.30(-3.46%) |
Jan 30, 2013 | 8.380 | 8.660 | 8.340 | 8.660 | 5,404 | -0.03(-0.35%) |
Jan 29, 2013 | 8.690 | 8.820 | 8.670 | 8.690 | 5,154 | -0.21(-2.36%) |
Jan 28, 2013 | 8.820 | 8.900 | 8.690 | 8.900 | 5,364 | -0.11(-1.22%) |
Jan 25, 2013 | 8.720 | 9.010 | 8.700 | 9.010 | 5,531 | +0.00(+0.00%) |
Jan 24, 2013 | 8.890 | 9.010 | 8.800 | 9.010 | 13,762 | +0.21(+2.39%) |
Jan 23, 2013 | 8.950 | 9.010 | 8.800 | 8.800 | 3,187 | -0.12(-1.35%) |
Jan 22, 2013 | 9.160 | 9.160 | 8.860 | 8.920 | 5,194 | -0.22(-2.41%) |
Jan 18, 2013 | 9.200 | 9.200 | 9.110 | 9.140 | 28,816 | -0.03(-0.33%) |
Jan 17, 2013 | 9.280 | 9.330 | 9.170 | 9.170 | 6,019 | +0.01(+0.11%) |
Jan 16, 2013 | 9.430 | 9.430 | 9.160 | 9.160 | 13,969 | +0.01(+0.11%) |
Jan 15, 2013 | 9.200 | 9.340 | 9.150 | 9.150 | 140,436 | -0.19(-2.03%) |
Jan 14, 2013 | 9.470 | 9.470 | 9.290 | 9.340 | 3,979 | -0.10(-1.06%) |
Jan 12, 2013 | 9.231 | 9.440 | 9.210 | 9.440 | 16,975 | +0.00(+0.00%) |
Jan 11, 2013 | 9.231 | 9.440 | 9.210 | 9.440 | 16,975 | +0.04(+0.43%) |
Jan 10, 2013 | 9.341 | 9.460 | 9.341 | 9.400 | 11,058 | +0.00(+0.00%) |
Jan 09, 2013 | 9.270 | 9.400 | 9.250 | 9.400 | 4,218 | +0.35(+3.87%) |
Jan 08, 2013 | 9.136 | 9.150 | 8.960 | 9.050 | 4,084 | -0.35(-3.72%) |
Jan 07, 2013 | 9.335 | 9.440 | 9.200 | 9.400 | 9,124 | +0.05(+0.53%) |
Jan 04, 2013 | 9.250 | 9.350 | 9.150 | 9.350 | 10,573 | +0.19(+2.07%) |
Jan 03, 2013 | 9.110 | 9.220 | 9.100 | 9.160 | 6,993 | +0.05(+0.55%) |
Jan 02, 2013 | 9.210 | 9.210 | 9.040 | 9.110 | 5,808 | +0.01(+0.11%) |
Dec 31, 2012 | 9.100 | 9.100 | 8.900 | 9.100 | 9,951 | +0.30(+3.41%) |
Dec 28, 2012 | 8.800 | 9.030 | 8.800 | 8.800 | 1,743 | -0.24(-2.65%) |
Dec 27, 2012 | 8.940 | 9.050 | 8.900 | 9.040 | 3,601 | +0.34(+3.91%) |
Dec 26, 2012 | 8.550 | 8.850 | 8.550 | 8.700 | 7,481 | -0.12(-1.36%) |
Dec 24, 2012 | 8.751 | 8.850 | 8.600 | 8.820 | 11,880 | -0.13(-1.45%) |
Dec 21, 2012 | 8.910 | 8.950 | 8.750 | 8.950 | 11,433 | +0.01(+0.11%) |
Dec 20, 2012 | 8.870 | 9.000 | 8.800 | 8.940 | 14,463 | +0.24(+2.76%) |
Dec 19, 2012 | 8.770 | 8.780 | 8.580 | 8.700 | 79,506 | -0.04(-0.46%) |
Dec 18, 2012 | 8.700 | 8.950 | 8.700 | 8.740 | 40,188 | +0.04(+0.46%) |
Dec 17, 2012 | 8.650 | 8.700 | 8.600 | 8.700 | 29,278 | +0.05(+0.58%) |
Dec 14, 2012 | 8.750 | 8.750 | 8.580 | 8.650 | 7,977 | +0.12(+1.41%) |
Dec 13, 2012 | 8.760 | 8.760 | 8.530 | 8.530 | 9,604 | +0.15(+1.79%) |
Dec 12, 2012 | 8.440 | 8.500 | 8.380 | 8.380 | 8,459 | +0.06(+0.72%) |
Dec 11, 2012 | 8.320 | 8.470 | 8.310 | 8.320 | 14,375 | +0.19(+2.34%) |
Dec 10, 2012 | 8.265 | 8.440 | 8.130 | 8.130 | 12,175 | -0.17(-2.05%) |
Dec 07, 2012 | 8.260 | 8.300 | 8.248 | 8.300 | 4,326 | +0.03(+0.36%) |
Dec 06, 2012 | 8.320 | 8.529 | 8.260 | 8.270 | 38,393 | -0.04(-0.48%) |
Dec 05, 2012 | 8.200 | 8.330 | 8.200 | 8.310 | 16,770 | -0.03(-0.36%) |
Dec 04, 2012 | 8.290 | 8.359 | 8.120 | 8.340 | 45,421 | +0.16(+1.96%) |
Nov 30, 2012 | 8.338 | 8.390 | 8.180 | 8.180 | 4,292 | -0.12(-1.45%) |
Nov 29, 2012 | 8.150 | 8.360 | 8.150 | 8.300 | 12,170 | +0.28(+3.49%) |
Nov 28, 2012 | 7.850 | 8.030 | 7.850 | 8.020 | 7,639 | +0.13(+1.65%) |
Nov 27, 2012 | 7.900 | 8.000 | 7.890 | 7.890 | 7,424 | -0.06(-0.75%) |
Nov 26, 2012 | 8.020 | 8.060 | 7.950 | 7.950 | 2,776 | -0.16(-1.97%) |
Nov 24, 2012 | 8.060 | 8.110 | 7.990 | 8.110 | 4,430 | +0.00(+0.00%) |
Nov 23, 2012 | 8.060 | 8.110 | 7.990 | 8.110 | 4,430 | +0.01(+0.12%) |
Nov 21, 2012 | 8.025 | 8.100 | 7.910 | 8.100 | 15,573 | -0.01(-0.12%) |
Nov 20, 2012 | 8.170 | 8.170 | 8.080 | 8.110 | 7,562 | -0.01(-0.12%) |
Nov 19, 2012 | 8.230 | 8.250 | 8.120 | 8.120 | 7,556 | -0.03(-0.37%) |
Nov 16, 2012 | 8.000 | 8.150 | 7.990 | 8.150 | 9,371 | +0.17(+2.13%) |
Nov 15, 2012 | 7.980 | 7.980 | 7.850 | 7.980 | 1,831 | +0.23(+2.97%) |
Nov 14, 2012 | 7.750 | 7.750 | 7.590 | 7.750 | 45,808 | +0.24(+3.20%) |
Nov 13, 2012 | 7.500 | 7.510 | 7.500 | 7.510 | 906 | -0.10(-1.31%) |
Nov 12, 2012 | 7.620 | 7.705 | 7.610 | 7.610 | 204,843 | -0.29(-3.67%) |
Nov 09, 2012 | 7.780 | 7.930 | 7.728 | 7.900 | 9,864 | -0.17(-2.11%) |
Nov 08, 2012 | 8.380 | 8.380 | 8.070 | 8.070 | 13,495 | -1.83(-18.48%) |
Nov 07, 2012 | 9.940 | 10.03 | 9.830 | 9.900 | 4,546 | -0.20(-1.98%) |
Nov 06, 2012 | 10.01 | 10.20 | 10.01 | 10.10 | 12,879 | +0.06(+0.60%) |
Nov 05, 2012 | 10.04 | 10.04 | 9.950 | 10.04 | 2,685 | +0.08(+0.80%) |
Nov 02, 2012 | 10.17 | 10.29 | 9.960 | 9.960 | 8,410 | -0.28(-2.73%) |