Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.160 | 9.211 | 8.727 | 8.727 | 180,871 | -0.48(-5.20%) |
Jan 30, 2013 | 9.312 | 9.312 | 9.160 | 9.206 | 47,488 | -0.16(-1.68%) |
Jan 29, 2013 | 9.368 | 9.389 | 9.221 | 9.363 | 73,414 | +0.02(+0.16%) |
Jan 28, 2013 | 9.312 | 9.419 | 9.160 | 9.348 | 116,788 | +0.12(+1.32%) |
Jan 25, 2013 | 9.109 | 9.251 | 9.104 | 9.226 | 82,790 | +0.10(+1.06%) |
Jan 24, 2013 | 9.241 | 9.256 | 9.099 | 9.129 | 97,233 | -0.10(-1.05%) |
Jan 23, 2013 | 9.185 | 9.261 | 9.160 | 9.226 | 73,353 | +0.02(+0.17%) |
Jan 22, 2013 | 9.195 | 9.256 | 9.160 | 9.211 | 52,912 | +0.06(+0.61%) |
Jan 18, 2013 | 9.160 | 9.272 | 9.134 | 9.155 | 91,189 | +0.05(+0.56%) |
Jan 17, 2013 | 9.007 | 9.165 | 8.931 | 9.104 | 47,787 | +0.10(+1.13%) |
Jan 16, 2013 | 8.865 | 9.073 | 8.865 | 9.002 | 172,831 | +0.09(+1.03%) |
Jan 15, 2013 | 8.676 | 8.987 | 8.580 | 8.910 | 83,407 | +0.16(+1.86%) |
Jan 14, 2013 | 8.865 | 8.956 | 8.641 | 8.748 | 94,213 | -0.08(-0.87%) |
Jan 11, 2013 | 8.849 | 8.975 | 8.676 | 8.824 | 85,476 | -0.06(-0.63%) |
Jan 10, 2013 | 8.900 | 9.012 | 8.824 | 8.880 | 116,415 | +0.09(+1.04%) |
Jan 09, 2013 | 8.727 | 8.844 | 8.727 | 8.788 | 100,468 | +0.08(+0.88%) |
Jan 08, 2013 | 8.921 | 8.951 | 8.661 | 8.712 | 107,342 | -0.24(-2.67%) |
Jan 07, 2013 | 8.737 | 9.007 | 8.514 | 8.951 | 135,887 | +0.21(+2.39%) |
Jan 04, 2013 | 8.590 | 8.839 | 8.514 | 8.742 | 111,972 | +0.24(+2.87%) |
Jan 03, 2013 | 8.641 | 8.674 | 8.396 | 8.498 | 84,057 | -0.19(-2.22%) |
Jan 02, 2013 | 8.554 | 8.722 | 8.025 | 8.692 | 463,735 | +0.67(+8.31%) |
Dec 31, 2012 | 7.964 | 8.030 | 7.857 | 8.025 | 54,058 | +0.10(+1.28%) |
Dec 28, 2012 | 7.821 | 8.061 | 7.821 | 7.923 | 81,526 | +0.01(+0.13%) |
Dec 27, 2012 | 7.938 | 7.949 | 7.811 | 7.913 | 93,529 | +0.01(+0.13%) |
Dec 26, 2012 | 8.025 | 8.086 | 7.796 | 7.903 | 47,341 | -0.16(-1.96%) |
Dec 24, 2012 | 7.888 | 8.061 | 7.720 | 8.061 | 29,030 | +0.18(+2.26%) |
Dec 21, 2012 | 7.760 | 7.882 | 7.669 | 7.882 | 123,723 | +0.08(+1.04%) |
Dec 20, 2012 | 8.030 | 8.030 | 7.776 | 7.801 | 63,695 | -0.20(-2.48%) |
Dec 19, 2012 | 8.015 | 8.074 | 7.989 | 8.000 | 30,936 | -0.04(-0.51%) |
Dec 18, 2012 | 8.076 | 8.076 | 7.928 | 8.040 | 39,504 | -0.05(-0.57%) |
Dec 17, 2012 | 8.015 | 8.106 | 7.979 | 8.086 | 50,418 | +0.11(+1.34%) |
Dec 14, 2012 | 7.989 | 8.193 | 7.938 | 7.979 | 148,651 | -0.01(-0.06%) |
Dec 13, 2012 | 8.045 | 8.096 | 7.837 | 7.984 | 73,155 | -0.13(-1.57%) |
Dec 12, 2012 | 7.938 | 8.127 | 7.938 | 8.111 | 42,888 | +0.07(+0.89%) |
Dec 11, 2012 | 8.142 | 8.244 | 8.000 | 8.040 | 111,926 | -0.10(-1.25%) |
Dec 10, 2012 | 8.111 | 8.142 | 8.066 | 8.142 | 66,534 | +0.10(+1.27%) |
Dec 07, 2012 | 7.989 | 8.066 | 7.984 | 8.040 | 35,069 | +0.08(+0.96%) |
Dec 06, 2012 | 7.832 | 8.005 | 7.816 | 7.964 | 37,258 | +0.09(+1.10%) |
Dec 05, 2012 | 7.872 | 7.974 | 7.811 | 7.877 | 88,188 | +0.00(+0.00%) |
Dec 04, 2012 | 7.771 | 7.877 | 7.684 | 7.877 | 60,826 | +0.10(+1.24%) |
Nov 30, 2012 | 7.898 | 7.898 | 7.709 | 7.781 | 28,224 | -0.06(-0.78%) |
Nov 29, 2012 | 7.816 | 7.888 | 7.741 | 7.842 | 45,345 | +0.02(+0.26%) |
Nov 28, 2012 | 7.684 | 7.832 | 7.664 | 7.821 | 70,474 | +0.07(+0.85%) |
Nov 27, 2012 | 7.832 | 7.852 | 7.684 | 7.755 | 86,830 | -0.03(-0.39%) |
Nov 26, 2012 | 7.704 | 7.806 | 7.511 | 7.786 | 104,858 | +0.13(+1.66%) |
Nov 23, 2012 | 7.572 | 7.709 | 7.572 | 7.659 | 37,863 | +0.12(+1.62%) |
Nov 21, 2012 | 7.455 | 7.547 | 7.455 | 7.536 | 59,658 | +0.05(+0.68%) |
Nov 20, 2012 | 7.450 | 7.557 | 7.379 | 7.486 | 69,451 | +0.05(+0.68%) |
Nov 19, 2012 | 7.272 | 7.501 | 7.241 | 7.435 | 140,199 | +0.25(+3.54%) |
Nov 16, 2012 | 7.170 | 7.246 | 7.099 | 7.180 | 50,033 | -0.02(-0.21%) |
Nov 15, 2012 | 7.282 | 7.333 | 7.145 | 7.196 | 80,443 | -0.09(-1.26%) |
Nov 14, 2012 | 7.231 | 7.363 | 7.231 | 7.287 | 60,617 | +0.01(+0.14%) |
Nov 13, 2012 | 7.302 | 7.368 | 7.094 | 7.277 | 78,486 | -0.06(-0.76%) |
Nov 12, 2012 | 6.890 | 7.419 | 6.890 | 7.333 | 169,510 | +0.37(+5.34%) |
Nov 09, 2012 | 6.824 | 7.098 | 6.743 | 6.961 | 47,801 | +0.01(+0.15%) |
Nov 08, 2012 | 7.175 | 7.211 | 6.946 | 6.951 | 94,384 | -0.30(-4.14%) |
Nov 07, 2012 | 7.399 | 7.399 | 7.181 | 7.251 | 62,166 | -0.17(-2.33%) |
Nov 06, 2012 | 7.455 | 7.475 | 7.353 | 7.425 | 90,967 | -0.02(-0.21%) |
Nov 05, 2012 | 7.379 | 7.475 | 7.307 | 7.440 | 43,550 | +0.08(+1.11%) |
Nov 02, 2012 | 7.338 | 7.463 | 7.282 | 7.358 | 65,862 | +0.01(+0.14%) |