Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.192 | 8.482 | 8.168 | 8.474 | 180,250 | +0.25(+3.05%) |
Jan 30, 2013 | 8.309 | 8.380 | 8.199 | 8.223 | 72,436 | -0.12(-1.41%) |
Jan 29, 2013 | 8.239 | 8.403 | 8.223 | 8.341 | 224,639 | +0.08(+0.95%) |
Jan 28, 2013 | 8.042 | 8.297 | 7.972 | 8.262 | 267,230 | +0.22(+2.73%) |
Jan 25, 2013 | 8.443 | 8.443 | 7.943 | 8.042 | 120,326 | -0.35(-4.21%) |
Jan 24, 2013 | 8.294 | 8.560 | 8.280 | 8.396 | 96,607 | +0.09(+1.13%) |
Jan 23, 2013 | 8.552 | 8.574 | 8.239 | 8.301 | 206,127 | -0.25(-2.94%) |
Jan 22, 2013 | 8.592 | 8.654 | 8.411 | 8.552 | 201,802 | -0.06(-0.73%) |
Jan 18, 2013 | 8.662 | 8.694 | 8.552 | 8.615 | 121,996 | -0.08(-0.90%) |
Jan 17, 2013 | 8.615 | 8.837 | 8.607 | 8.694 | 93,789 | +0.09(+1.09%) |
Jan 16, 2013 | 8.851 | 8.851 | 8.537 | 8.600 | 137,358 | -0.24(-2.75%) |
Jan 15, 2013 | 8.772 | 8.945 | 8.694 | 8.843 | 96,469 | +0.00(+0.00%) |
Jan 14, 2013 | 8.906 | 8.984 | 8.757 | 8.843 | 47,860 | -0.05(-0.62%) |
Jan 11, 2013 | 8.835 | 8.937 | 8.709 | 8.898 | 68,898 | +0.08(+0.89%) |
Jan 10, 2013 | 9.000 | 9.047 | 8.741 | 8.819 | 80,235 | -0.13(-1.40%) |
Jan 09, 2013 | 8.921 | 9.102 | 8.788 | 8.945 | 98,664 | +0.03(+0.35%) |
Jan 08, 2013 | 9.110 | 9.211 | 8.890 | 8.913 | 89,267 | -0.19(-2.07%) |
Jan 07, 2013 | 9.698 | 9.698 | 9.102 | 9.102 | 105,067 | -0.58(-6.00%) |
Jan 04, 2013 | 9.635 | 9.879 | 9.604 | 9.682 | 93,525 | +0.13(+1.31%) |
Jan 03, 2013 | 9.824 | 9.824 | 9.502 | 9.557 | 104,587 | -0.23(-2.33%) |
Jan 02, 2013 | 9.463 | 9.847 | 9.141 | 9.784 | 204,651 | +0.64(+7.04%) |
Dec 31, 2012 | 8.945 | 9.141 | 8.819 | 9.141 | 166,629 | +0.21(+2.37%) |
Dec 28, 2012 | 9.047 | 9.180 | 8.906 | 8.929 | 55,939 | -0.18(-1.98%) |
Dec 27, 2012 | 8.906 | 9.133 | 8.819 | 9.110 | 53,004 | +0.18(+2.02%) |
Dec 26, 2012 | 9.094 | 9.102 | 8.848 | 8.929 | 65,830 | -0.17(-1.90%) |
Dec 24, 2012 | 8.945 | 9.141 | 8.945 | 9.102 | 36,962 | +0.09(+1.05%) |
Dec 21, 2012 | 9.023 | 9.086 | 8.741 | 9.008 | 271,127 | -0.10(-1.12%) |
Dec 20, 2012 | 8.968 | 9.196 | 8.819 | 9.110 | 127,410 | +0.15(+1.66%) |
Dec 19, 2012 | 8.804 | 9.101 | 8.632 | 8.960 | 153,363 | +0.17(+1.96%) |
Dec 18, 2012 | 8.593 | 8.789 | 8.550 | 8.789 | 166,213 | +0.14(+1.63%) |
Dec 17, 2012 | 8.711 | 8.851 | 8.593 | 8.648 | 173,488 | -0.05(-0.63%) |
Dec 14, 2012 | 8.851 | 8.984 | 8.554 | 8.703 | 129,941 | -0.22(-2.45%) |
Dec 13, 2012 | 9.117 | 9.199 | 8.789 | 8.921 | 178,360 | -0.21(-2.31%) |
Dec 12, 2012 | 9.343 | 9.468 | 9.046 | 9.132 | 100,047 | -0.22(-2.34%) |
Dec 11, 2012 | 9.429 | 9.429 | 9.250 | 9.351 | 116,006 | +0.00(+0.00%) |
Dec 10, 2012 | 9.398 | 9.441 | 9.141 | 9.351 | 114,705 | -0.09(-0.91%) |
Dec 07, 2012 | 9.460 | 9.460 | 9.141 | 9.437 | 123,883 | +0.04(+0.42%) |
Dec 06, 2012 | 9.398 | 9.531 | 9.171 | 9.398 | 133,653 | -0.02(-0.17%) |
Dec 05, 2012 | 9.617 | 9.617 | 9.375 | 9.414 | 79,846 | -0.19(-1.95%) |
Dec 04, 2012 | 9.570 | 9.664 | 9.453 | 9.601 | 173,179 | -0.15(-1.52%) |
Nov 30, 2012 | 9.851 | 9.875 | 9.585 | 9.750 | 182,357 | -0.06(-0.64%) |
Nov 29, 2012 | 9.875 | 9.992 | 9.656 | 9.812 | 159,475 | -0.04(-0.40%) |
Nov 28, 2012 | 9.687 | 9.890 | 9.593 | 9.851 | 104,016 | +0.16(+1.61%) |
Nov 27, 2012 | 9.468 | 9.929 | 9.468 | 9.695 | 184,702 | +0.21(+2.22%) |
Nov 26, 2012 | 9.554 | 9.554 | 9.343 | 9.484 | 110,329 | -0.06(-0.65%) |
Nov 23, 2012 | 9.320 | 9.546 | 9.320 | 9.546 | 52,944 | +0.24(+2.60%) |
Nov 21, 2012 | 9.429 | 9.429 | 9.207 | 9.304 | 96,634 | -0.07(-0.75%) |
Nov 20, 2012 | 9.375 | 9.445 | 9.281 | 9.375 | 105,020 | +0.00(+0.00%) |
Nov 19, 2012 | 9.335 | 9.512 | 9.289 | 9.375 | 182,812 | +0.14(+1.52%) |
Nov 16, 2012 | 9.218 | 9.308 | 8.789 | 9.234 | 218,817 | -0.02(-0.17%) |
Nov 15, 2012 | 9.507 | 9.734 | 9.203 | 9.250 | 139,145 | -0.29(-3.03%) |
Nov 14, 2012 | 9.906 | 10.06 | 9.500 | 9.539 | 174,859 | -0.32(-3.25%) |
Nov 13, 2012 | 9.812 | 10.03 | 9.812 | 9.859 | 148,386 | +0.03(+0.32%) |
Nov 12, 2012 | 10.15 | 10.23 | 9.820 | 9.828 | 169,982 | -0.26(-2.56%) |
Nov 09, 2012 | 9.804 | 10.16 | 9.695 | 10.09 | 189,636 | +0.23(+2.30%) |
Nov 08, 2012 | 9.835 | 10.09 | 9.781 | 9.859 | 153,873 | -0.02(-0.24%) |
Nov 07, 2012 | 9.875 | 10.01 | 9.726 | 9.882 | 200,540 | -0.09(-0.94%) |
Nov 06, 2012 | 9.906 | 10.13 | 9.851 | 9.976 | 189,783 | +0.13(+1.35%) |
Nov 05, 2012 | 9.695 | 9.937 | 9.687 | 9.843 | 193,898 | +0.16(+1.62%) |
Nov 02, 2012 | 9.476 | 9.726 | 9.468 | 9.687 | 178,951 | +0.20(+2.06%) |