Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.357 | 9.676 | 9.337 | 9.635 | 132,142 | +0.30(+3.20%) |
Jan 30, 2013 | 9.323 | 9.377 | 9.121 | 9.337 | 125,515 | -0.01(-0.14%) |
Jan 29, 2013 | 9.431 | 9.539 | 9.317 | 9.350 | 131,683 | -0.11(-1.21%) |
Jan 28, 2013 | 9.518 | 9.518 | 9.081 | 9.465 | 229,370 | +0.57(+6.43%) |
Jan 25, 2013 | 9.256 | 9.256 | 8.859 | 8.892 | 114,680 | -0.31(-3.37%) |
Jan 24, 2013 | 8.919 | 9.256 | 8.832 | 9.202 | 288,566 | +0.24(+2.63%) |
Jan 23, 2013 | 8.886 | 9.047 | 8.778 | 8.966 | 193,290 | +0.05(+0.53%) |
Jan 22, 2013 | 8.839 | 8.933 | 8.771 | 8.919 | 144,407 | +0.09(+1.07%) |
Jan 18, 2013 | 8.946 | 9.121 | 8.778 | 8.825 | 181,043 | -0.15(-1.65%) |
Jan 17, 2013 | 8.879 | 8.987 | 8.785 | 8.973 | 244,240 | +0.17(+1.91%) |
Jan 16, 2013 | 8.919 | 8.919 | 8.778 | 8.805 | 64,169 | -0.18(-2.02%) |
Jan 15, 2013 | 8.791 | 9.007 | 8.462 | 8.987 | 84,843 | +0.13(+1.44%) |
Jan 14, 2013 | 8.987 | 8.987 | 8.778 | 8.859 | 120,864 | -0.12(-1.35%) |
Jan 11, 2013 | 8.953 | 8.980 | 8.845 | 8.980 | 78,439 | +0.02(+0.23%) |
Jan 10, 2013 | 9.054 | 9.054 | 8.852 | 8.960 | 74,542 | -0.12(-1.33%) |
Jan 09, 2013 | 9.121 | 9.121 | 9.014 | 9.081 | 71,745 | -0.05(-0.52%) |
Jan 08, 2013 | 8.929 | 9.135 | 8.892 | 9.128 | 171,225 | +0.15(+1.73%) |
Jan 07, 2013 | 9.094 | 9.155 | 8.966 | 8.973 | 132,901 | -0.19(-2.06%) |
Jan 04, 2013 | 9.290 | 9.323 | 9.121 | 9.162 | 145,288 | -0.13(-1.38%) |
Jan 03, 2013 | 9.438 | 9.559 | 9.199 | 9.290 | 74,205 | -0.28(-2.95%) |
Jan 02, 2013 | 9.492 | 9.626 | 9.256 | 9.572 | 97,893 | +0.32(+3.42%) |
Dec 31, 2012 | 9.148 | 9.256 | 9.148 | 9.256 | 32,399 | +0.09(+1.03%) |
Dec 28, 2012 | 9.128 | 9.202 | 9.000 | 9.162 | 28,476 | +0.02(+0.22%) |
Dec 27, 2012 | 9.229 | 9.229 | 8.942 | 9.142 | 36,518 | -0.08(-0.88%) |
Dec 26, 2012 | 9.256 | 9.256 | 9.000 | 9.222 | 29,651 | +0.02(+0.22%) |
Dec 24, 2012 | 9.060 | 9.202 | 9.060 | 9.202 | 16,550 | +0.18(+1.94%) |
Dec 21, 2012 | 9.007 | 9.155 | 8.617 | 9.027 | 224,842 | -0.13(-1.40%) |
Dec 20, 2012 | 9.162 | 9.195 | 9.155 | 9.155 | 61,948 | -0.03(-0.29%) |
Dec 19, 2012 | 9.168 | 9.323 | 9.168 | 9.182 | 46,892 | -0.03(-0.29%) |
Dec 18, 2012 | 9.249 | 9.377 | 9.168 | 9.209 | 49,050 | +0.01(+0.07%) |
Dec 17, 2012 | 9.189 | 9.256 | 9.155 | 9.202 | 36,212 | +0.02(+0.22%) |
Dec 14, 2012 | 9.162 | 9.209 | 9.155 | 9.182 | 30,740 | -0.01(-0.15%) |
Dec 13, 2012 | 9.189 | 9.242 | 9.175 | 9.195 | 6,888 | +0.04(+0.44%) |
Dec 12, 2012 | 9.209 | 9.223 | 9.155 | 9.155 | 16,199 | -0.09(-1.02%) |
Dec 11, 2012 | 9.269 | 9.290 | 9.175 | 9.249 | 84,229 | +0.06(+0.66%) |
Dec 10, 2012 | 9.242 | 9.256 | 9.169 | 9.189 | 27,947 | -0.07(-0.73%) |
Dec 07, 2012 | 9.229 | 9.256 | 9.209 | 9.256 | 47,819 | +0.09(+0.95%) |
Dec 06, 2012 | 9.229 | 9.256 | 9.155 | 9.168 | 59,794 | -0.05(-0.58%) |
Dec 05, 2012 | 9.296 | 9.397 | 9.155 | 9.222 | 16,893 | -0.01(-0.15%) |
Dec 04, 2012 | 9.276 | 9.276 | 9.067 | 9.236 | 13,510 | +0.01(+0.07%) |
Nov 30, 2012 | 9.229 | 9.424 | 9.094 | 9.229 | 169,772 | +0.04(+0.44%) |
Nov 29, 2012 | 9.236 | 9.256 | 9.054 | 9.189 | 33,513 | +0.04(+0.44%) |
Nov 28, 2012 | 8.926 | 9.182 | 8.919 | 9.148 | 35,851 | +0.16(+1.80%) |
Nov 27, 2012 | 8.832 | 9.209 | 8.832 | 8.987 | 66,537 | +0.38(+4.38%) |
Nov 26, 2012 | 8.610 | 8.616 | 8.563 | 8.610 | 34,158 | +0.01(+0.08%) |
Nov 23, 2012 | 8.650 | 8.657 | 8.556 | 8.603 | 11,261 | -0.01(-0.08%) |
Nov 21, 2012 | 8.670 | 8.684 | 8.532 | 8.610 | 25,540 | -0.01(-0.16%) |
Nov 20, 2012 | 8.603 | 8.730 | 8.583 | 8.623 | 21,247 | +0.02(+0.23%) |
Nov 19, 2012 | 9.047 | 9.323 | 8.603 | 8.603 | 46,601 | +0.03(+0.31%) |
Nov 16, 2012 | 8.462 | 8.596 | 8.364 | 8.576 | 43,729 | +0.09(+1.11%) |
Nov 15, 2012 | 8.468 | 8.563 | 8.455 | 8.482 | 43,893 | -0.01(-0.08%) |
Nov 14, 2012 | 8.711 | 8.798 | 8.489 | 8.489 | 60,098 | -0.27(-3.07%) |
Nov 13, 2012 | 8.832 | 8.859 | 8.738 | 8.758 | 42,367 | -0.08(-0.91%) |
Nov 12, 2012 | 8.966 | 9.076 | 8.785 | 8.839 | 58,478 | -0.18(-1.94%) |
Nov 09, 2012 | 8.765 | 9.081 | 8.590 | 9.014 | 59,150 | +0.25(+2.84%) |
Nov 08, 2012 | 8.899 | 8.899 | 8.738 | 8.765 | 57,909 | -0.15(-1.66%) |
Nov 07, 2012 | 9.101 | 9.101 | 8.913 | 8.913 | 33,504 | -0.26(-2.86%) |
Nov 06, 2012 | 9.162 | 9.222 | 9.034 | 9.175 | 37,013 | +0.09(+1.04%) |
Nov 05, 2012 | 9.054 | 9.094 | 8.892 | 9.081 | 68,182 | +0.05(+0.52%) |
Nov 02, 2012 | 9.505 | 9.505 | 9.014 | 9.034 | 96,721 | -0.43(-4.55%) |