Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.460 | 9.570 | 9.295 | 9.349 | 17,667 | -0.21(-2.20%) |
Jan 30, 2013 | 9.544 | 9.559 | 9.409 | 9.559 | 9,551 | +0.13(+1.42%) |
Jan 29, 2013 | 9.402 | 9.542 | 9.383 | 9.425 | 13,981 | +0.04(+0.43%) |
Jan 28, 2013 | 9.518 | 9.594 | 9.366 | 9.385 | 28,374 | +0.02(+0.20%) |
Jan 25, 2013 | 9.366 | 9.366 | 9.255 | 9.366 | 9,009 | +0.14(+1.51%) |
Jan 24, 2013 | 9.156 | 9.518 | 9.050 | 9.227 | 25,086 | +0.14(+1.52%) |
Jan 23, 2013 | 9.065 | 9.316 | 9.065 | 9.088 | 11,564 | +0.02(+0.17%) |
Jan 22, 2013 | 9.012 | 9.137 | 8.947 | 9.073 | 20,957 | +0.18(+2.01%) |
Jan 18, 2013 | 8.757 | 8.979 | 8.757 | 8.894 | 4,979 | +0.18(+2.01%) |
Jan 17, 2013 | 8.547 | 8.719 | 8.505 | 8.719 | 15,315 | +0.25(+2.91%) |
Jan 16, 2013 | 8.307 | 8.566 | 8.307 | 8.472 | 10,453 | +0.22(+2.68%) |
Jan 15, 2013 | 8.312 | 8.372 | 8.251 | 8.251 | 9,902 | -0.00(-0.02%) |
Jan 14, 2013 | 8.319 | 8.323 | 8.239 | 8.252 | 8,281 | +0.07(+0.86%) |
Jan 11, 2013 | 8.189 | 8.334 | 8.182 | 8.182 | 10,873 | -0.01(-0.12%) |
Jan 10, 2013 | 8.148 | 8.261 | 8.090 | 8.191 | 7,919 | -0.00(-0.03%) |
Jan 09, 2013 | 8.113 | 8.247 | 8.068 | 8.194 | 10,818 | +0.21(+2.58%) |
Jan 08, 2013 | 8.079 | 8.318 | 7.740 | 7.988 | 18,052 | -0.13(-1.59%) |
Jan 07, 2013 | 7.919 | 8.208 | 7.919 | 8.117 | 18,259 | +0.20(+2.50%) |
Jan 04, 2013 | 7.717 | 7.995 | 7.717 | 7.919 | 31,416 | +0.29(+3.84%) |
Jan 03, 2013 | 7.405 | 7.710 | 7.405 | 7.626 | 20,437 | +0.13(+1.73%) |
Jan 02, 2013 | 7.321 | 7.500 | 7.310 | 7.497 | 30,428 | +0.14(+1.97%) |
Dec 31, 2012 | 7.142 | 7.363 | 7.139 | 7.352 | 55,464 | +0.00(+0.05%) |
Dec 28, 2012 | 7.516 | 7.615 | 7.348 | 7.348 | 74,031 | -0.24(-3.17%) |
Dec 27, 2012 | 7.729 | 7.936 | 7.557 | 7.589 | 46,860 | -0.16(-2.08%) |
Dec 26, 2012 | 7.678 | 7.807 | 7.678 | 7.750 | 16,440 | +0.03(+0.40%) |
Dec 24, 2012 | 7.757 | 7.757 | 7.640 | 7.719 | 10,549 | +0.04(+0.54%) |
Dec 21, 2012 | 7.572 | 7.746 | 7.572 | 7.677 | 15,586 | +0.06(+0.83%) |
Dec 20, 2012 | 7.659 | 7.757 | 7.564 | 7.614 | 9,182 | -0.06(-0.83%) |
Dec 19, 2012 | 7.829 | 7.840 | 7.640 | 7.678 | 14,502 | -0.15(-1.93%) |
Dec 18, 2012 | 7.791 | 7.943 | 7.791 | 7.829 | 34,559 | -0.06(-0.72%) |
Dec 17, 2012 | 7.753 | 7.886 | 7.701 | 7.886 | 49,183 | +0.13(+1.71%) |
Dec 14, 2012 | 7.791 | 7.927 | 7.701 | 7.753 | 49,069 | -0.12(-1.54%) |
Dec 13, 2012 | 7.806 | 7.875 | 7.753 | 7.875 | 18,904 | -0.01(-0.10%) |
Dec 12, 2012 | 7.882 | 7.901 | 7.724 | 7.882 | 43,755 | -0.08(-1.00%) |
Dec 11, 2012 | 7.795 | 8.029 | 7.795 | 7.962 | 10,813 | +0.17(+2.18%) |
Dec 10, 2012 | 7.795 | 7.980 | 7.757 | 7.791 | 34,580 | -0.06(-0.76%) |
Dec 07, 2012 | 7.924 | 7.967 | 7.761 | 7.851 | 17,696 | -0.04(-0.49%) |
Dec 06, 2012 | 7.958 | 7.958 | 7.753 | 7.890 | 36,476 | -0.08(-1.00%) |
Dec 05, 2012 | 8.033 | 8.105 | 7.954 | 7.969 | 10,869 | -0.06(-0.80%) |
Dec 04, 2012 | 8.109 | 8.173 | 7.954 | 8.033 | 15,625 | -0.23(-2.79%) |
Nov 30, 2012 | 8.309 | 8.313 | 8.113 | 8.264 | 10,525 | +0.00(+0.00%) |
Nov 29, 2012 | 8.302 | 8.302 | 8.109 | 8.264 | 16,818 | +0.10(+1.20%) |
Nov 28, 2012 | 8.302 | 8.389 | 8.166 | 8.166 | 18,613 | -0.32(-3.80%) |
Nov 27, 2012 | 8.563 | 8.773 | 8.334 | 8.488 | 25,394 | -0.15(-1.74%) |
Nov 26, 2012 | 8.485 | 8.807 | 8.323 | 8.639 | 11,666 | -0.02(-0.22%) |
Nov 23, 2012 | 8.686 | 8.826 | 8.508 | 8.657 | 12,247 | +0.28(+3.40%) |
Nov 21, 2012 | 8.417 | 8.635 | 8.373 | 8.373 | 9,718 | +0.05(+0.64%) |
Nov 20, 2012 | 8.263 | 8.439 | 8.213 | 8.319 | 5,609 | -0.02(-0.27%) |
Nov 19, 2012 | 8.113 | 8.402 | 8.113 | 8.342 | 28,730 | +0.15(+1.88%) |
Nov 16, 2012 | 8.192 | 8.207 | 7.981 | 8.188 | 31,081 | -0.10(-1.19%) |
Nov 15, 2012 | 8.263 | 8.446 | 8.263 | 8.286 | 12,172 | -0.11(-1.29%) |
Nov 14, 2012 | 8.368 | 8.571 | 8.301 | 8.394 | 29,734 | +0.04(+0.50%) |
Nov 13, 2012 | 7.887 | 8.353 | 7.887 | 8.353 | 29,753 | +0.46(+5.83%) |
Nov 12, 2012 | 9.052 | 9.052 | 7.681 | 7.893 | 47,048 | -1.16(-12.81%) |
Nov 09, 2012 | 9.014 | 9.168 | 8.879 | 9.052 | 22,769 | +0.15(+1.64%) |
Nov 08, 2012 | 9.615 | 9.785 | 8.808 | 8.905 | 76,130 | -0.72(-7.53%) |
Nov 07, 2012 | 9.773 | 9.902 | 9.630 | 9.630 | 16,728 | -0.29(-2.88%) |
Nov 06, 2012 | 9.825 | 9.916 | 9.765 | 9.916 | 6,882 | +0.08(+0.80%) |
Nov 05, 2012 | 9.717 | 9.953 | 9.717 | 9.837 | 5,513 | +0.20(+2.11%) |
Nov 02, 2012 | 9.653 | 10.12 | 9.634 | 9.634 | 23,738 | -0.02(-0.18%) |