Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.517 | 9.628 | 9.352 | 9.406 | 17,561 | -0.21(-2.20%) |
Jan 30, 2013 | 9.602 | 9.617 | 9.466 | 9.617 | 9,493 | +0.13(+1.42%) |
Jan 29, 2013 | 9.459 | 9.600 | 9.440 | 9.482 | 13,896 | +0.04(+0.43%) |
Jan 28, 2013 | 9.576 | 9.653 | 9.423 | 9.442 | 28,203 | +0.02(+0.20%) |
Jan 25, 2013 | 9.423 | 9.423 | 9.312 | 9.423 | 8,954 | +0.14(+1.51%) |
Jan 24, 2013 | 9.212 | 9.576 | 9.105 | 9.283 | 24,934 | +0.14(+1.52%) |
Jan 23, 2013 | 9.120 | 9.373 | 9.120 | 9.143 | 11,494 | +0.02(+0.17%) |
Jan 22, 2013 | 9.067 | 9.193 | 9.001 | 9.128 | 20,830 | +0.18(+2.01%) |
Jan 18, 2013 | 8.810 | 9.034 | 8.810 | 8.948 | 4,949 | +0.18(+2.01%) |
Jan 17, 2013 | 8.599 | 8.772 | 8.557 | 8.772 | 15,222 | +0.25(+2.91%) |
Jan 16, 2013 | 8.358 | 8.618 | 8.358 | 8.523 | 10,390 | +0.22(+2.68%) |
Jan 15, 2013 | 8.363 | 8.423 | 8.301 | 8.301 | 9,842 | -0.00(-0.02%) |
Jan 14, 2013 | 8.369 | 8.373 | 8.289 | 8.302 | 8,231 | +0.07(+0.86%) |
Jan 11, 2013 | 8.239 | 8.385 | 8.232 | 8.232 | 10,808 | -0.01(-0.12%) |
Jan 10, 2013 | 8.197 | 8.311 | 8.140 | 8.241 | 7,871 | -0.00(-0.03%) |
Jan 09, 2013 | 8.163 | 8.297 | 8.117 | 8.244 | 10,753 | +0.21(+2.58%) |
Jan 08, 2013 | 8.128 | 8.368 | 7.787 | 8.036 | 17,943 | -0.13(-1.59%) |
Jan 07, 2013 | 7.967 | 8.258 | 7.967 | 8.166 | 18,149 | +0.20(+2.50%) |
Jan 04, 2013 | 7.764 | 8.044 | 7.764 | 7.967 | 31,226 | +0.29(+3.84%) |
Jan 03, 2013 | 7.450 | 7.757 | 7.450 | 7.672 | 20,313 | +0.13(+1.73%) |
Jan 02, 2013 | 7.366 | 7.546 | 7.354 | 7.542 | 30,244 | +0.15(+1.97%) |
Dec 31, 2012 | 7.186 | 7.408 | 7.182 | 7.397 | 55,129 | +0.00(+0.05%) |
Dec 28, 2012 | 7.561 | 7.661 | 7.393 | 7.393 | 73,584 | -0.24(-3.17%) |
Dec 27, 2012 | 7.776 | 7.984 | 7.603 | 7.635 | 46,577 | -0.16(-2.08%) |
Dec 26, 2012 | 7.724 | 7.854 | 7.724 | 7.797 | 16,341 | +0.03(+0.40%) |
Dec 24, 2012 | 7.804 | 7.804 | 7.686 | 7.766 | 10,485 | +0.04(+0.54%) |
Dec 21, 2012 | 7.618 | 7.793 | 7.618 | 7.724 | 15,492 | +0.06(+0.83%) |
Dec 20, 2012 | 7.705 | 7.804 | 7.610 | 7.661 | 9,127 | -0.06(-0.83%) |
Dec 19, 2012 | 7.877 | 7.888 | 7.686 | 7.724 | 14,414 | -0.15(-1.93%) |
Dec 18, 2012 | 7.839 | 7.991 | 7.839 | 7.877 | 34,351 | -0.06(-0.72%) |
Dec 17, 2012 | 7.800 | 7.934 | 7.747 | 7.934 | 48,886 | +0.13(+1.71%) |
Dec 14, 2012 | 7.839 | 7.975 | 7.747 | 7.800 | 48,773 | -0.12(-1.54%) |
Dec 13, 2012 | 7.854 | 7.922 | 7.800 | 7.922 | 18,790 | -0.01(-0.10%) |
Dec 12, 2012 | 7.930 | 7.949 | 7.770 | 7.930 | 43,491 | -0.08(-1.00%) |
Dec 11, 2012 | 7.842 | 8.078 | 7.842 | 8.010 | 10,748 | +0.17(+2.18%) |
Dec 10, 2012 | 7.842 | 8.029 | 7.804 | 7.839 | 34,372 | -0.06(-0.76%) |
Dec 07, 2012 | 7.972 | 8.015 | 7.808 | 7.899 | 17,589 | -0.04(-0.49%) |
Dec 06, 2012 | 8.006 | 8.006 | 7.800 | 7.937 | 36,256 | -0.08(-1.00%) |
Dec 05, 2012 | 8.082 | 8.154 | 8.002 | 8.017 | 10,803 | -0.06(-0.80%) |
Dec 04, 2012 | 8.158 | 8.222 | 8.002 | 8.082 | 15,531 | -0.23(-2.79%) |
Nov 30, 2012 | 8.360 | 8.364 | 8.162 | 8.314 | 10,462 | +0.00(+0.00%) |
Nov 29, 2012 | 8.352 | 8.352 | 8.158 | 8.314 | 16,717 | +0.10(+1.20%) |
Nov 28, 2012 | 8.352 | 8.440 | 8.215 | 8.215 | 18,501 | -0.32(-3.80%) |
Nov 27, 2012 | 8.615 | 8.826 | 8.385 | 8.540 | 25,241 | -0.15(-1.74%) |
Nov 26, 2012 | 8.536 | 8.860 | 8.373 | 8.691 | 11,596 | -0.02(-0.22%) |
Nov 23, 2012 | 8.738 | 8.879 | 8.559 | 8.710 | 12,173 | +0.29(+3.40%) |
Nov 21, 2012 | 8.468 | 8.687 | 8.423 | 8.423 | 9,659 | +0.05(+0.64%) |
Nov 20, 2012 | 8.313 | 8.490 | 8.262 | 8.370 | 5,576 | -0.02(-0.27%) |
Nov 19, 2012 | 8.162 | 8.453 | 8.162 | 8.392 | 28,557 | +0.15(+1.88%) |
Nov 16, 2012 | 8.241 | 8.256 | 8.030 | 8.237 | 30,894 | -0.10(-1.19%) |
Nov 15, 2012 | 8.313 | 8.497 | 8.313 | 8.336 | 12,099 | -0.11(-1.29%) |
Nov 14, 2012 | 8.419 | 8.623 | 8.351 | 8.445 | 29,555 | +0.04(+0.50%) |
Nov 13, 2012 | 7.935 | 8.404 | 7.935 | 8.403 | 29,574 | +0.46(+5.83%) |
Nov 12, 2012 | 9.107 | 9.107 | 7.727 | 7.940 | 46,765 | -1.17(-12.81%) |
Nov 09, 2012 | 9.069 | 9.224 | 8.933 | 9.106 | 22,632 | +0.15(+1.64%) |
Nov 08, 2012 | 9.673 | 9.844 | 8.861 | 8.959 | 75,672 | -0.73(-7.53%) |
Nov 07, 2012 | 9.832 | 9.962 | 9.688 | 9.688 | 16,627 | -0.29(-2.88%) |
Nov 06, 2012 | 9.885 | 9.976 | 9.824 | 9.976 | 6,841 | +0.08(+0.80%) |
Nov 05, 2012 | 9.775 | 10.01 | 9.775 | 9.896 | 5,480 | +0.20(+2.11%) |
Nov 02, 2012 | 9.711 | 10.18 | 9.692 | 9.692 | 23,595 | -0.02(-0.18%) |