Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.504 | 9.615 | 9.339 | 9.393 | 17,585 | -0.21(-2.20%) |
Jan 30, 2013 | 9.589 | 9.604 | 9.453 | 9.604 | 9,506 | +0.13(+1.42%) |
Jan 29, 2013 | 9.446 | 9.586 | 9.427 | 9.469 | 13,916 | +0.04(+0.43%) |
Jan 28, 2013 | 9.563 | 9.639 | 9.410 | 9.429 | 28,242 | +0.02(+0.20%) |
Jan 25, 2013 | 9.410 | 9.410 | 9.299 | 9.410 | 8,967 | +0.14(+1.51%) |
Jan 24, 2013 | 9.199 | 9.563 | 9.092 | 9.270 | 24,969 | +0.14(+1.52%) |
Jan 23, 2013 | 9.108 | 9.360 | 9.108 | 9.131 | 11,510 | +0.02(+0.17%) |
Jan 22, 2013 | 9.054 | 9.180 | 8.989 | 9.115 | 20,859 | +0.18(+2.01%) |
Jan 18, 2013 | 8.798 | 9.021 | 8.798 | 8.935 | 4,956 | +0.18(+2.01%) |
Jan 17, 2013 | 8.587 | 8.759 | 8.545 | 8.759 | 15,244 | +0.25(+2.91%) |
Jan 16, 2013 | 8.346 | 8.606 | 8.346 | 8.512 | 10,404 | +0.22(+2.68%) |
Jan 15, 2013 | 8.351 | 8.411 | 8.289 | 8.289 | 9,855 | -0.00(-0.02%) |
Jan 14, 2013 | 8.358 | 8.362 | 8.278 | 8.291 | 8,242 | +0.07(+0.86%) |
Jan 11, 2013 | 8.228 | 8.373 | 8.220 | 8.220 | 10,823 | -0.01(-0.12%) |
Jan 10, 2013 | 8.186 | 8.300 | 8.128 | 8.230 | 7,882 | -0.00(-0.03%) |
Jan 09, 2013 | 8.151 | 8.285 | 8.106 | 8.232 | 10,768 | +0.21(+2.58%) |
Jan 08, 2013 | 8.117 | 8.356 | 7.776 | 8.025 | 17,968 | -0.13(-1.59%) |
Jan 07, 2013 | 7.956 | 8.247 | 7.956 | 8.155 | 18,174 | +0.20(+2.50%) |
Jan 04, 2013 | 7.753 | 8.033 | 7.753 | 7.956 | 31,269 | +0.29(+3.84%) |
Jan 03, 2013 | 7.440 | 7.746 | 7.440 | 7.662 | 20,341 | +0.13(+1.73%) |
Jan 02, 2013 | 7.356 | 7.535 | 7.344 | 7.532 | 30,286 | +0.15(+1.97%) |
Dec 31, 2012 | 7.176 | 7.398 | 7.172 | 7.386 | 55,206 | +0.00(+0.05%) |
Dec 28, 2012 | 7.551 | 7.650 | 7.382 | 7.382 | 73,686 | -0.24(-3.17%) |
Dec 27, 2012 | 7.765 | 7.973 | 7.593 | 7.624 | 46,641 | -0.16(-2.08%) |
Dec 26, 2012 | 7.714 | 7.844 | 7.714 | 7.786 | 16,363 | +0.03(+0.40%) |
Dec 24, 2012 | 7.794 | 7.794 | 7.676 | 7.755 | 10,500 | +0.04(+0.54%) |
Dec 21, 2012 | 7.607 | 7.782 | 7.607 | 7.713 | 15,513 | +0.06(+0.83%) |
Dec 20, 2012 | 7.695 | 7.794 | 7.600 | 7.650 | 9,139 | -0.06(-0.83%) |
Dec 19, 2012 | 7.866 | 7.877 | 7.676 | 7.714 | 14,434 | -0.15(-1.93%) |
Dec 18, 2012 | 7.828 | 7.980 | 7.828 | 7.866 | 34,398 | -0.06(-0.72%) |
Dec 17, 2012 | 7.790 | 7.923 | 7.737 | 7.923 | 48,953 | +0.13(+1.71%) |
Dec 14, 2012 | 7.828 | 7.965 | 7.737 | 7.790 | 48,840 | -0.12(-1.54%) |
Dec 13, 2012 | 7.843 | 7.911 | 7.790 | 7.911 | 18,816 | -0.01(-0.10%) |
Dec 12, 2012 | 7.919 | 7.938 | 7.760 | 7.919 | 43,551 | -0.08(-1.00%) |
Dec 11, 2012 | 7.832 | 8.067 | 7.832 | 7.999 | 10,763 | +0.17(+2.18%) |
Dec 10, 2012 | 7.832 | 8.018 | 7.794 | 7.828 | 34,419 | -0.06(-0.76%) |
Dec 07, 2012 | 7.961 | 8.004 | 7.797 | 7.888 | 17,613 | -0.04(-0.49%) |
Dec 06, 2012 | 7.995 | 7.995 | 7.790 | 7.927 | 36,306 | -0.08(-1.00%) |
Dec 05, 2012 | 8.071 | 8.143 | 7.991 | 8.006 | 10,818 | -0.06(-0.80%) |
Dec 04, 2012 | 8.147 | 8.211 | 7.991 | 8.071 | 15,553 | -0.23(-2.79%) |
Nov 30, 2012 | 8.348 | 8.352 | 8.151 | 8.303 | 10,476 | +0.00(+0.00%) |
Nov 29, 2012 | 8.341 | 8.341 | 8.147 | 8.303 | 16,739 | +0.10(+1.20%) |
Nov 28, 2012 | 8.341 | 8.428 | 8.204 | 8.204 | 18,526 | -0.32(-3.80%) |
Nov 27, 2012 | 8.604 | 8.814 | 8.373 | 8.528 | 25,276 | -0.15(-1.74%) |
Nov 26, 2012 | 8.524 | 8.848 | 8.362 | 8.679 | 11,612 | -0.02(-0.22%) |
Nov 23, 2012 | 8.726 | 8.867 | 8.547 | 8.698 | 12,190 | +0.29(+3.40%) |
Nov 21, 2012 | 8.456 | 8.675 | 8.412 | 8.412 | 9,672 | +0.05(+0.64%) |
Nov 20, 2012 | 8.302 | 8.479 | 8.251 | 8.358 | 5,583 | -0.02(-0.27%) |
Nov 19, 2012 | 8.151 | 8.441 | 8.151 | 8.381 | 28,596 | +0.15(+1.88%) |
Nov 16, 2012 | 8.230 | 8.245 | 8.019 | 8.226 | 30,936 | -0.10(-1.19%) |
Nov 15, 2012 | 8.302 | 8.485 | 8.302 | 8.325 | 12,116 | -0.11(-1.29%) |
Nov 14, 2012 | 8.407 | 8.611 | 8.339 | 8.434 | 29,595 | +0.04(+0.50%) |
Nov 13, 2012 | 7.924 | 8.393 | 7.924 | 8.392 | 29,614 | +0.46(+5.83%) |
Nov 12, 2012 | 9.094 | 9.094 | 7.717 | 7.929 | 46,829 | -1.16(-12.81%) |
Nov 09, 2012 | 9.056 | 9.211 | 8.921 | 9.094 | 22,663 | +0.15(+1.64%) |
Nov 08, 2012 | 9.660 | 9.831 | 8.849 | 8.947 | 75,775 | -0.73(-7.53%) |
Nov 07, 2012 | 9.819 | 9.949 | 9.675 | 9.675 | 16,650 | -0.29(-2.88%) |
Nov 06, 2012 | 9.871 | 9.962 | 9.811 | 9.962 | 6,850 | +0.08(+0.80%) |
Nov 05, 2012 | 9.762 | 10.000 | 9.762 | 9.883 | 5,488 | +0.20(+2.11%) |
Nov 02, 2012 | 9.698 | 10.17 | 9.679 | 9.679 | 23,627 | -0.02(-0.18%) |