Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.473 | 9.583 | 9.308 | 9.362 | 17,643 | -0.21(-2.20%) |
Jan 30, 2013 | 9.557 | 9.573 | 9.422 | 9.573 | 9,538 | +0.13(+1.42%) |
Jan 29, 2013 | 9.415 | 9.555 | 9.396 | 9.438 | 13,961 | +0.04(+0.43%) |
Jan 28, 2013 | 9.531 | 9.608 | 9.379 | 9.398 | 28,335 | +0.02(+0.20%) |
Jan 25, 2013 | 9.379 | 9.379 | 9.268 | 9.379 | 8,996 | +0.14(+1.51%) |
Jan 24, 2013 | 9.169 | 9.531 | 9.062 | 9.239 | 25,051 | +0.14(+1.52%) |
Jan 23, 2013 | 9.078 | 9.329 | 9.078 | 9.101 | 11,548 | +0.02(+0.17%) |
Jan 22, 2013 | 9.024 | 9.150 | 8.960 | 9.085 | 20,928 | +0.18(+2.01%) |
Jan 18, 2013 | 8.769 | 8.992 | 8.769 | 8.906 | 4,973 | +0.18(+2.01%) |
Jan 17, 2013 | 8.559 | 8.731 | 8.517 | 8.731 | 15,294 | +0.25(+2.91%) |
Jan 16, 2013 | 8.319 | 8.578 | 8.319 | 8.484 | 10,439 | +0.22(+2.68%) |
Jan 15, 2013 | 8.324 | 8.383 | 8.262 | 8.262 | 9,888 | -0.00(-0.02%) |
Jan 14, 2013 | 8.330 | 8.334 | 8.250 | 8.263 | 8,270 | +0.07(+0.86%) |
Jan 11, 2013 | 8.201 | 8.346 | 8.193 | 8.193 | 10,858 | -0.01(-0.12%) |
Jan 10, 2013 | 8.159 | 8.273 | 8.102 | 8.203 | 7,908 | -0.00(-0.03%) |
Jan 09, 2013 | 8.125 | 8.258 | 8.079 | 8.205 | 10,803 | +0.21(+2.58%) |
Jan 08, 2013 | 8.090 | 8.329 | 7.751 | 7.999 | 18,027 | -0.13(-1.59%) |
Jan 07, 2013 | 7.930 | 8.220 | 7.930 | 8.128 | 18,234 | +0.20(+2.50%) |
Jan 04, 2013 | 7.728 | 8.006 | 7.728 | 7.930 | 31,372 | +0.29(+3.84%) |
Jan 03, 2013 | 7.415 | 7.720 | 7.415 | 7.637 | 20,408 | +0.13(+1.73%) |
Jan 02, 2013 | 7.332 | 7.511 | 7.320 | 7.507 | 30,386 | +0.14(+1.97%) |
Dec 31, 2012 | 7.152 | 7.374 | 7.149 | 7.362 | 55,387 | +0.00(+0.05%) |
Dec 28, 2012 | 7.526 | 7.625 | 7.358 | 7.358 | 73,929 | -0.24(-3.17%) |
Dec 27, 2012 | 7.740 | 7.947 | 7.568 | 7.599 | 46,795 | -0.16(-2.08%) |
Dec 26, 2012 | 7.688 | 7.818 | 7.688 | 7.760 | 16,417 | +0.03(+0.40%) |
Dec 24, 2012 | 7.768 | 7.768 | 7.651 | 7.730 | 10,534 | +0.04(+0.54%) |
Dec 21, 2012 | 7.582 | 7.757 | 7.582 | 7.688 | 15,564 | +0.06(+0.83%) |
Dec 20, 2012 | 7.669 | 7.768 | 7.575 | 7.625 | 9,169 | -0.06(-0.83%) |
Dec 19, 2012 | 7.840 | 7.851 | 7.651 | 7.688 | 14,482 | -0.15(-1.93%) |
Dec 18, 2012 | 7.802 | 7.954 | 7.802 | 7.840 | 34,511 | -0.06(-0.72%) |
Dec 17, 2012 | 7.764 | 7.897 | 7.711 | 7.897 | 49,115 | +0.13(+1.71%) |
Dec 14, 2012 | 7.802 | 7.938 | 7.711 | 7.764 | 49,002 | -0.12(-1.54%) |
Dec 13, 2012 | 7.817 | 7.885 | 7.764 | 7.885 | 18,878 | -0.01(-0.10%) |
Dec 12, 2012 | 7.893 | 7.912 | 7.734 | 7.893 | 43,695 | -0.08(-1.00%) |
Dec 11, 2012 | 7.806 | 8.040 | 7.806 | 7.972 | 10,799 | +0.17(+2.18%) |
Dec 10, 2012 | 7.806 | 7.991 | 7.768 | 7.802 | 34,533 | -0.06(-0.76%) |
Dec 07, 2012 | 7.935 | 7.978 | 7.772 | 7.862 | 17,671 | -0.04(-0.49%) |
Dec 06, 2012 | 7.969 | 7.969 | 7.764 | 7.900 | 36,426 | -0.08(-1.00%) |
Dec 05, 2012 | 8.044 | 8.116 | 7.965 | 7.980 | 10,854 | -0.06(-0.80%) |
Dec 04, 2012 | 8.120 | 8.184 | 7.965 | 8.044 | 15,604 | -0.23(-2.79%) |
Nov 30, 2012 | 8.321 | 8.325 | 8.124 | 8.275 | 10,511 | +0.00(+0.00%) |
Nov 29, 2012 | 8.313 | 8.313 | 8.120 | 8.275 | 16,795 | +0.10(+1.20%) |
Nov 28, 2012 | 8.313 | 8.400 | 8.177 | 8.177 | 18,588 | -0.32(-3.80%) |
Nov 27, 2012 | 8.575 | 8.785 | 8.346 | 8.500 | 25,360 | -0.15(-1.74%) |
Nov 26, 2012 | 8.496 | 8.819 | 8.334 | 8.650 | 11,651 | -0.02(-0.22%) |
Nov 23, 2012 | 8.697 | 8.838 | 8.519 | 8.669 | 12,230 | +0.28(+3.40%) |
Nov 21, 2012 | 8.428 | 8.647 | 8.384 | 8.384 | 9,704 | +0.05(+0.64%) |
Nov 20, 2012 | 8.274 | 8.451 | 8.224 | 8.331 | 5,602 | -0.02(-0.27%) |
Nov 19, 2012 | 8.124 | 8.413 | 8.124 | 8.353 | 28,691 | +0.15(+1.88%) |
Nov 16, 2012 | 8.203 | 8.218 | 7.992 | 8.199 | 31,039 | -0.10(-1.19%) |
Nov 15, 2012 | 8.274 | 8.457 | 8.274 | 8.298 | 12,156 | -0.11(-1.29%) |
Nov 14, 2012 | 8.380 | 8.583 | 8.312 | 8.406 | 29,693 | +0.04(+0.50%) |
Nov 13, 2012 | 7.898 | 8.365 | 7.898 | 8.364 | 29,712 | +0.46(+5.83%) |
Nov 12, 2012 | 9.064 | 9.064 | 7.691 | 7.903 | 46,984 | -1.16(-12.81%) |
Nov 09, 2012 | 9.026 | 9.181 | 8.891 | 9.064 | 22,738 | +0.15(+1.64%) |
Nov 08, 2012 | 9.628 | 9.798 | 8.820 | 8.917 | 76,026 | -0.73(-7.53%) |
Nov 07, 2012 | 9.786 | 9.916 | 9.643 | 9.643 | 16,705 | -0.29(-2.88%) |
Nov 06, 2012 | 9.839 | 9.929 | 9.779 | 9.929 | 6,873 | +0.08(+0.80%) |
Nov 05, 2012 | 9.730 | 9.967 | 9.730 | 9.850 | 5,506 | +0.20(+2.11%) |
Nov 02, 2012 | 9.666 | 10.14 | 9.647 | 9.647 | 23,706 | -0.02(-0.18%) |