Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.348 | 9.541 | 9.172 | 9.216 | 85,431 | -0.13(-1.41%) |
Jan 30, 2013 | 9.629 | 9.673 | 9.322 | 9.348 | 60,239 | -0.33(-3.36%) |
Jan 29, 2013 | 9.453 | 9.726 | 9.304 | 9.673 | 52,739 | +0.18(+1.95%) |
Jan 28, 2013 | 9.058 | 9.629 | 9.058 | 9.489 | 47,811 | +0.42(+4.66%) |
Jan 25, 2013 | 9.304 | 9.374 | 9.031 | 9.067 | 37,262 | -0.16(-1.72%) |
Jan 24, 2013 | 9.269 | 9.427 | 9.128 | 9.225 | 99,314 | -0.04(-0.47%) |
Jan 23, 2013 | 9.427 | 9.497 | 9.190 | 9.269 | 47,826 | -0.12(-1.31%) |
Jan 22, 2013 | 9.304 | 9.453 | 9.204 | 9.392 | 80,034 | +0.11(+1.23%) |
Jan 18, 2013 | 9.207 | 9.489 | 9.093 | 9.278 | 83,795 | +0.09(+0.96%) |
Jan 17, 2013 | 9.137 | 9.353 | 9.005 | 9.190 | 45,512 | +0.12(+1.36%) |
Jan 16, 2013 | 9.172 | 9.278 | 9.067 | 9.067 | 44,048 | -0.11(-1.15%) |
Jan 15, 2013 | 9.128 | 9.313 | 9.058 | 9.172 | 28,081 | -0.05(-0.57%) |
Jan 14, 2013 | 9.286 | 9.489 | 9.119 | 9.225 | 41,773 | -0.13(-1.41%) |
Jan 11, 2013 | 9.269 | 9.585 | 9.269 | 9.357 | 28,475 | +0.07(+0.76%) |
Jan 10, 2013 | 9.409 | 9.409 | 9.119 | 9.286 | 17,621 | -0.10(-1.03%) |
Jan 09, 2013 | 9.207 | 9.497 | 8.926 | 9.383 | 43,301 | +0.24(+2.60%) |
Jan 08, 2013 | 9.568 | 9.621 | 9.128 | 9.146 | 97,153 | -0.40(-4.24%) |
Jan 07, 2013 | 9.445 | 9.621 | 9.295 | 9.550 | 48,543 | +0.02(+0.18%) |
Jan 04, 2013 | 9.928 | 9.928 | 9.497 | 9.533 | 57,837 | -0.33(-3.30%) |
Jan 03, 2013 | 10.03 | 10.08 | 9.735 | 9.858 | 48,941 | -0.18(-1.84%) |
Jan 02, 2013 | 9.726 | 10.10 | 9.515 | 10.04 | 128,365 | +0.53(+5.54%) |
Dec 31, 2012 | 9.163 | 9.568 | 9.137 | 9.515 | 29,625 | +0.40(+4.34%) |
Dec 28, 2012 | 9.190 | 9.383 | 9.075 | 9.119 | 23,239 | -0.10(-1.05%) |
Dec 27, 2012 | 9.401 | 9.401 | 8.917 | 9.216 | 28,716 | -0.04(-0.47%) |
Dec 26, 2012 | 9.515 | 9.726 | 9.234 | 9.260 | 33,564 | -0.19(-2.05%) |
Dec 24, 2012 | 9.673 | 9.700 | 8.776 | 9.453 | 16,610 | -0.24(-2.45%) |
Dec 21, 2012 | 9.796 | 10.11 | 9.453 | 9.691 | 297,914 | -0.17(-1.69%) |
Dec 20, 2012 | 9.568 | 9.902 | 9.409 | 9.858 | 73,567 | +0.27(+2.84%) |
Dec 19, 2012 | 9.541 | 9.761 | 9.440 | 9.585 | 86,989 | -0.01(-0.09%) |
Dec 18, 2012 | 8.732 | 9.700 | 8.578 | 9.594 | 104,103 | +0.84(+9.54%) |
Dec 17, 2012 | 8.539 | 8.776 | 8.539 | 8.759 | 54,387 | +0.25(+2.89%) |
Dec 14, 2012 | 8.460 | 8.636 | 8.460 | 8.512 | 52,105 | +0.00(+0.00%) |
Dec 13, 2012 | 8.442 | 8.592 | 8.416 | 8.512 | 64,965 | +0.11(+1.26%) |
Dec 12, 2012 | 8.662 | 8.697 | 8.310 | 8.407 | 48,733 | -0.26(-3.04%) |
Dec 11, 2012 | 8.354 | 8.697 | 8.178 | 8.671 | 68,761 | +0.41(+5.01%) |
Dec 10, 2012 | 8.090 | 8.266 | 7.976 | 8.257 | 92,080 | +0.21(+2.62%) |
Dec 07, 2012 | 8.055 | 8.073 | 7.888 | 8.046 | 28,466 | +0.06(+0.77%) |
Dec 06, 2012 | 8.073 | 8.073 | 7.809 | 7.985 | 15,940 | -0.11(-1.30%) |
Dec 05, 2012 | 8.222 | 8.222 | 7.906 | 8.090 | 30,232 | -0.06(-0.76%) |
Dec 04, 2012 | 8.284 | 8.460 | 8.099 | 8.152 | 46,749 | -0.38(-4.43%) |
Nov 30, 2012 | 8.433 | 8.583 | 8.381 | 8.530 | 82,568 | +0.10(+1.15%) |
Nov 29, 2012 | 8.046 | 8.486 | 7.923 | 8.433 | 45,805 | +0.46(+5.73%) |
Nov 28, 2012 | 7.783 | 8.011 | 7.721 | 7.976 | 47,277 | +0.10(+1.23%) |
Nov 27, 2012 | 7.879 | 8.002 | 7.871 | 7.879 | 49,499 | +0.02(+0.22%) |
Nov 26, 2012 | 7.853 | 7.950 | 7.739 | 7.862 | 30,439 | -0.05(-0.67%) |
Nov 23, 2012 | 7.958 | 7.993 | 7.827 | 7.915 | 20,966 | +0.01(+0.11%) |
Nov 21, 2012 | 7.747 | 8.222 | 7.000 | 7.906 | 26,725 | +0.15(+1.93%) |
Nov 20, 2012 | 7.695 | 7.862 | 7.633 | 7.756 | 45,387 | +0.02(+0.23%) |
Nov 19, 2012 | 7.669 | 7.817 | 7.608 | 7.739 | 45,892 | +0.08(+1.03%) |
Nov 16, 2012 | 7.625 | 7.782 | 7.450 | 7.660 | 58,267 | +0.01(+0.11%) |
Nov 15, 2012 | 7.573 | 7.782 | 7.573 | 7.651 | 57,785 | +0.03(+0.34%) |
Nov 14, 2012 | 7.494 | 7.704 | 7.415 | 7.625 | 77,403 | +0.17(+2.22%) |
Nov 13, 2012 | 7.765 | 7.782 | 7.450 | 7.459 | 34,378 | -0.19(-2.51%) |
Nov 12, 2012 | 7.678 | 7.757 | 7.485 | 7.651 | 21,228 | -0.02(-0.23%) |
Nov 09, 2012 | 7.311 | 7.695 | 7.267 | 7.669 | 59,317 | +0.34(+4.65%) |
Nov 08, 2012 | 7.328 | 7.477 | 7.302 | 7.328 | 47,634 | -0.04(-0.59%) |
Nov 07, 2012 | 7.494 | 8.560 | 7.372 | 7.372 | 81,701 | -0.31(-3.98%) |
Nov 06, 2012 | 7.616 | 7.774 | 7.560 | 7.678 | 29,940 | +0.02(+0.23%) |
Nov 05, 2012 | 7.599 | 7.896 | 7.599 | 7.660 | 45,532 | -0.03(-0.34%) |
Nov 02, 2012 | 7.782 | 7.974 | 7.686 | 7.686 | 63,948 | -0.08(-1.01%) |