Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.492 | 9.603 | 9.327 | 9.382 | 17,606 | -0.21(-2.20%) |
Jan 30, 2013 | 9.577 | 9.592 | 9.442 | 9.592 | 9,518 | +0.13(+1.42%) |
Jan 29, 2013 | 9.435 | 9.575 | 9.416 | 9.458 | 13,933 | +0.04(+0.43%) |
Jan 28, 2013 | 9.551 | 9.628 | 9.399 | 9.417 | 28,276 | +0.02(+0.20%) |
Jan 25, 2013 | 9.398 | 9.398 | 9.287 | 9.398 | 8,978 | +0.14(+1.51%) |
Jan 24, 2013 | 9.188 | 9.551 | 9.081 | 9.258 | 24,999 | +0.14(+1.52%) |
Jan 23, 2013 | 9.096 | 9.349 | 9.096 | 9.119 | 11,524 | +0.02(+0.17%) |
Jan 22, 2013 | 9.043 | 9.169 | 8.978 | 9.104 | 20,885 | +0.18(+2.01%) |
Jan 18, 2013 | 8.787 | 9.010 | 8.787 | 8.925 | 4,962 | +0.18(+2.01%) |
Jan 17, 2013 | 8.577 | 8.749 | 8.535 | 8.749 | 15,262 | +0.25(+2.91%) |
Jan 16, 2013 | 8.336 | 8.596 | 8.336 | 8.501 | 10,417 | +0.22(+2.68%) |
Jan 15, 2013 | 8.341 | 8.401 | 8.279 | 8.279 | 9,867 | -0.00(-0.02%) |
Jan 14, 2013 | 8.348 | 8.351 | 8.267 | 8.280 | 8,252 | +0.07(+0.86%) |
Jan 11, 2013 | 8.218 | 8.363 | 8.210 | 8.210 | 10,836 | -0.01(-0.12%) |
Jan 10, 2013 | 8.176 | 8.290 | 8.118 | 8.220 | 7,891 | -0.00(-0.03%) |
Jan 09, 2013 | 8.141 | 8.275 | 8.096 | 8.222 | 10,781 | +0.21(+2.58%) |
Jan 08, 2013 | 8.107 | 8.346 | 7.767 | 8.015 | 17,990 | -0.13(-1.59%) |
Jan 07, 2013 | 7.947 | 8.236 | 7.947 | 8.145 | 18,196 | +0.20(+2.50%) |
Jan 04, 2013 | 7.744 | 8.023 | 7.744 | 7.947 | 31,307 | +0.29(+3.84%) |
Jan 03, 2013 | 7.431 | 7.736 | 7.431 | 7.652 | 20,366 | +0.13(+1.73%) |
Jan 02, 2013 | 7.347 | 7.526 | 7.335 | 7.522 | 30,323 | +0.15(+1.97%) |
Dec 31, 2012 | 7.167 | 7.389 | 7.163 | 7.377 | 55,273 | +0.00(+0.05%) |
Dec 28, 2012 | 7.542 | 7.641 | 7.373 | 7.373 | 73,776 | -0.24(-3.17%) |
Dec 27, 2012 | 7.755 | 7.963 | 7.584 | 7.615 | 46,698 | -0.16(-2.08%) |
Dec 26, 2012 | 7.704 | 7.834 | 7.704 | 7.776 | 16,383 | +0.03(+0.40%) |
Dec 24, 2012 | 7.784 | 7.784 | 7.666 | 7.746 | 10,513 | +0.04(+0.54%) |
Dec 21, 2012 | 7.598 | 7.773 | 7.598 | 7.704 | 15,532 | +0.06(+0.83%) |
Dec 20, 2012 | 7.685 | 7.784 | 7.590 | 7.641 | 9,151 | -0.06(-0.83%) |
Dec 19, 2012 | 7.856 | 7.867 | 7.666 | 7.704 | 14,452 | -0.15(-1.93%) |
Dec 18, 2012 | 7.818 | 7.970 | 7.818 | 7.856 | 34,440 | -0.06(-0.72%) |
Dec 17, 2012 | 7.780 | 7.913 | 7.727 | 7.913 | 49,014 | +0.13(+1.71%) |
Dec 14, 2012 | 7.818 | 7.955 | 7.727 | 7.780 | 48,901 | -0.12(-1.54%) |
Dec 13, 2012 | 7.833 | 7.902 | 7.780 | 7.902 | 18,839 | -0.01(-0.10%) |
Dec 12, 2012 | 7.909 | 7.928 | 7.750 | 7.909 | 43,604 | -0.08(-1.00%) |
Dec 11, 2012 | 7.822 | 8.057 | 7.822 | 7.989 | 10,776 | +0.17(+2.18%) |
Dec 10, 2012 | 7.822 | 8.008 | 7.784 | 7.818 | 34,461 | -0.06(-0.76%) |
Dec 07, 2012 | 7.951 | 7.994 | 7.788 | 7.878 | 17,635 | -0.04(-0.49%) |
Dec 06, 2012 | 7.985 | 7.985 | 7.780 | 7.917 | 36,351 | -0.08(-1.00%) |
Dec 05, 2012 | 8.061 | 8.133 | 7.981 | 7.997 | 10,832 | -0.06(-0.80%) |
Dec 04, 2012 | 8.137 | 8.201 | 7.981 | 8.061 | 15,572 | -0.23(-2.79%) |
Nov 30, 2012 | 8.338 | 8.342 | 8.141 | 8.293 | 10,489 | +0.00(+0.00%) |
Nov 29, 2012 | 8.330 | 8.330 | 8.137 | 8.293 | 16,760 | +0.10(+1.20%) |
Nov 28, 2012 | 8.330 | 8.418 | 8.194 | 8.194 | 18,549 | -0.32(-3.80%) |
Nov 27, 2012 | 8.593 | 8.803 | 8.363 | 8.518 | 25,307 | -0.15(-1.74%) |
Nov 26, 2012 | 8.514 | 8.837 | 8.352 | 8.668 | 11,627 | -0.02(-0.22%) |
Nov 23, 2012 | 8.715 | 8.856 | 8.537 | 8.687 | 12,205 | +0.29(+3.40%) |
Nov 21, 2012 | 8.446 | 8.664 | 8.402 | 8.402 | 9,684 | +0.05(+0.64%) |
Nov 20, 2012 | 8.291 | 8.468 | 8.241 | 8.348 | 5,590 | -0.02(-0.27%) |
Nov 19, 2012 | 8.141 | 8.431 | 8.141 | 8.371 | 28,632 | +0.15(+1.88%) |
Nov 16, 2012 | 8.220 | 8.235 | 8.009 | 8.216 | 30,975 | -0.10(-1.19%) |
Nov 15, 2012 | 8.291 | 8.475 | 8.291 | 8.315 | 12,131 | -0.11(-1.29%) |
Nov 14, 2012 | 8.397 | 8.600 | 8.329 | 8.423 | 29,632 | +0.04(+0.50%) |
Nov 13, 2012 | 7.914 | 8.382 | 7.914 | 8.381 | 29,651 | +0.46(+5.83%) |
Nov 12, 2012 | 9.083 | 9.083 | 7.707 | 7.920 | 46,887 | -1.16(-12.81%) |
Nov 09, 2012 | 9.045 | 9.200 | 8.909 | 9.083 | 22,691 | +0.15(+1.64%) |
Nov 08, 2012 | 9.648 | 9.818 | 8.838 | 8.936 | 75,870 | -0.73(-7.53%) |
Nov 07, 2012 | 9.806 | 9.936 | 9.663 | 9.663 | 16,671 | -0.29(-2.88%) |
Nov 06, 2012 | 9.859 | 9.950 | 9.799 | 9.950 | 6,858 | +0.08(+0.80%) |
Nov 05, 2012 | 9.750 | 9.987 | 9.750 | 9.870 | 5,495 | +0.20(+2.11%) |
Nov 02, 2012 | 9.686 | 10.16 | 9.667 | 9.667 | 23,657 | -0.02(-0.18%) |