Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.009 | 9.034 | 8.898 | 9.026 | 16,253 | +0.02(+0.19%) |
Jan 30, 2013 | 9.255 | 9.255 | 8.983 | 9.009 | 30,201 | -0.28(-3.06%) |
Jan 29, 2013 | 9.115 | 9.369 | 9.098 | 9.293 | 8,893 | +0.19(+2.14%) |
Jan 28, 2013 | 9.191 | 9.200 | 9.005 | 9.098 | 11,880 | -0.09(-1.01%) |
Jan 25, 2013 | 9.149 | 9.554 | 8.997 | 9.191 | 33,550 | +0.10(+1.12%) |
Jan 24, 2013 | 8.861 | 9.183 | 8.861 | 9.090 | 20,913 | +0.23(+2.58%) |
Jan 23, 2013 | 8.903 | 8.980 | 8.844 | 8.861 | 15,284 | -0.03(-0.29%) |
Jan 22, 2013 | 8.895 | 8.920 | 8.848 | 8.887 | 14,475 | -0.04(-0.47%) |
Jan 18, 2013 | 9.039 | 9.056 | 8.895 | 8.929 | 18,867 | -0.10(-1.12%) |
Jan 17, 2013 | 9.327 | 9.327 | 8.912 | 9.030 | 4,846 | +0.19(+2.11%) |
Jan 16, 2013 | 8.878 | 8.891 | 8.844 | 8.844 | 7,613 | -0.03(-0.38%) |
Jan 15, 2013 | 8.870 | 9.005 | 8.853 | 8.878 | 8,877 | -0.05(-0.57%) |
Jan 14, 2013 | 8.836 | 8.954 | 8.836 | 8.929 | 4,281 | +0.08(+0.96%) |
Jan 11, 2013 | 8.920 | 8.920 | 8.844 | 8.844 | 7,707 | -0.04(-0.48%) |
Jan 10, 2013 | 8.912 | 8.937 | 8.844 | 8.887 | 7,298 | +0.03(+0.29%) |
Jan 09, 2013 | 8.912 | 9.056 | 8.777 | 8.861 | 18,193 | +0.00(+0.00%) |
Jan 08, 2013 | 8.937 | 8.971 | 8.844 | 8.861 | 18,181 | -0.06(-0.66%) |
Jan 07, 2013 | 8.709 | 8.971 | 8.709 | 8.920 | 15,183 | +0.08(+0.96%) |
Jan 04, 2013 | 8.827 | 9.039 | 8.819 | 8.836 | 13,018 | +0.03(+0.38%) |
Jan 03, 2013 | 9.115 | 9.115 | 8.726 | 8.802 | 17,827 | -0.27(-2.99%) |
Jan 02, 2013 | 9.132 | 9.174 | 9.014 | 9.073 | 35,504 | +0.09(+1.04%) |
Dec 31, 2012 | 8.743 | 8.980 | 8.717 | 8.980 | 15,243 | +0.22(+2.51%) |
Dec 28, 2012 | 8.853 | 8.853 | 8.760 | 8.760 | 6,720 | -0.10(-1.15%) |
Dec 27, 2012 | 8.971 | 8.980 | 8.844 | 8.861 | 22,507 | -0.08(-0.85%) |
Dec 26, 2012 | 8.836 | 9.030 | 8.836 | 8.937 | 15,350 | +0.14(+1.54%) |
Dec 24, 2012 | 8.861 | 8.937 | 8.802 | 8.802 | 2,844 | -0.06(-0.67%) |
Dec 21, 2012 | 8.963 | 8.963 | 8.836 | 8.861 | 70,682 | -0.03(-0.29%) |
Dec 20, 2012 | 8.785 | 8.887 | 8.743 | 8.887 | 19,170 | +0.00(+0.00%) |
Dec 19, 2012 | 8.726 | 8.946 | 8.683 | 8.887 | 54,927 | +0.00(+0.00%) |
Dec 18, 2012 | 8.802 | 8.988 | 8.751 | 8.887 | 36,171 | +0.10(+1.16%) |
Dec 17, 2012 | 8.700 | 8.793 | 8.650 | 8.785 | 16,931 | +0.03(+0.29%) |
Dec 14, 2012 | 8.929 | 9.022 | 8.387 | 8.760 | 38,784 | -0.14(-1.52%) |
Dec 13, 2012 | 8.878 | 8.937 | 8.844 | 8.895 | 6,567 | +0.01(+0.10%) |
Dec 12, 2012 | 8.895 | 8.954 | 8.844 | 8.887 | 16,255 | +0.03(+0.29%) |
Dec 11, 2012 | 8.887 | 8.903 | 8.734 | 8.861 | 20,871 | +0.05(+0.58%) |
Dec 10, 2012 | 8.599 | 8.810 | 8.569 | 8.810 | 16,995 | +0.19(+2.26%) |
Dec 07, 2012 | 8.751 | 8.751 | 8.556 | 8.616 | 15,190 | -0.08(-0.97%) |
Dec 06, 2012 | 8.666 | 8.717 | 8.631 | 8.700 | 3,332 | +0.00(+0.00%) |
Dec 05, 2012 | 8.709 | 8.827 | 8.565 | 8.700 | 12,201 | +0.03(+0.39%) |
Dec 04, 2012 | 8.565 | 8.675 | 8.413 | 8.666 | 15,725 | +0.20(+2.40%) |
Nov 30, 2012 | 8.379 | 8.514 | 8.370 | 8.463 | 26,494 | +0.12(+1.42%) |
Nov 29, 2012 | 8.209 | 8.345 | 8.209 | 8.345 | 6,009 | +0.23(+2.82%) |
Nov 28, 2012 | 8.049 | 8.125 | 7.906 | 8.116 | 6,121 | +0.00(+0.00%) |
Nov 27, 2012 | 8.125 | 8.176 | 7.998 | 8.116 | 12,671 | +0.01(+0.10%) |
Nov 26, 2012 | 7.617 | 8.142 | 7.617 | 8.108 | 29,742 | -0.01(-0.10%) |
Nov 23, 2012 | 8.083 | 8.125 | 8.083 | 8.116 | 6,736 | +0.03(+0.31%) |
Nov 21, 2012 | 7.973 | 8.091 | 7.905 | 8.091 | 198,140 | +0.12(+1.49%) |
Nov 20, 2012 | 7.837 | 8.184 | 7.837 | 7.973 | 12,363 | +0.10(+1.29%) |
Nov 19, 2012 | 7.651 | 7.922 | 7.651 | 7.871 | 41,484 | +0.07(+0.87%) |
Nov 16, 2012 | 7.752 | 7.922 | 7.744 | 7.803 | 33,751 | +0.01(+0.11%) |
Nov 15, 2012 | 8.125 | 8.125 | 7.685 | 7.795 | 14,244 | -0.36(-4.46%) |
Nov 14, 2012 | 8.413 | 8.413 | 8.142 | 8.159 | 12,036 | -0.19(-2.33%) |
Nov 13, 2012 | 8.396 | 8.556 | 8.319 | 8.353 | 5,391 | -0.06(-0.70%) |
Nov 12, 2012 | 8.650 | 8.844 | 8.404 | 8.413 | 5,540 | -0.23(-2.64%) |
Nov 09, 2012 | 8.980 | 9.284 | 8.421 | 8.641 | 62,229 | -0.36(-4.04%) |
Nov 08, 2012 | 9.250 | 9.437 | 8.590 | 9.005 | 31,111 | -0.29(-3.10%) |
Nov 07, 2012 | 9.377 | 9.377 | 9.107 | 9.293 | 23,013 | -0.20(-2.14%) |
Nov 06, 2012 | 9.386 | 9.504 | 9.386 | 9.496 | 11,078 | +0.12(+1.26%) |
Nov 05, 2012 | 9.234 | 9.479 | 9.234 | 9.377 | 8,977 | +0.14(+1.47%) |
Nov 02, 2012 | 9.394 | 9.581 | 9.225 | 9.242 | 16,149 | -0.14(-1.53%) |