Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.323 | 9.415 | 9.174 | 9.239 | 90,463 | -0.09(-0.99%) |
Jan 30, 2013 | 9.425 | 9.536 | 9.248 | 9.332 | 97,433 | -0.14(-1.47%) |
Jan 29, 2013 | 9.193 | 9.573 | 8.663 | 9.471 | 178,211 | -0.32(-3.23%) |
Jan 28, 2013 | 9.945 | 10.12 | 9.713 | 9.787 | 106,370 | -0.12(-1.22%) |
Jan 25, 2013 | 10.00 | 10.07 | 9.833 | 9.908 | 56,998 | -0.07(-0.65%) |
Jan 24, 2013 | 9.917 | 10.00 | 9.750 | 9.973 | 96,611 | +0.08(+0.85%) |
Jan 23, 2013 | 9.870 | 9.917 | 9.759 | 9.889 | 159,342 | -0.02(-0.19%) |
Jan 22, 2013 | 9.722 | 9.945 | 9.694 | 9.908 | 75,243 | +0.16(+1.62%) |
Jan 18, 2013 | 9.787 | 9.787 | 9.685 | 9.750 | 67,855 | -0.06(-0.57%) |
Jan 17, 2013 | 9.713 | 9.805 | 9.713 | 9.805 | 74,114 | +0.17(+1.73%) |
Jan 16, 2013 | 9.685 | 9.824 | 9.592 | 9.638 | 96,081 | -0.11(-1.14%) |
Jan 15, 2013 | 9.750 | 9.796 | 9.689 | 9.750 | 47,361 | -0.08(-0.85%) |
Jan 14, 2013 | 9.861 | 10.00 | 9.750 | 9.833 | 40,322 | -0.09(-0.94%) |
Jan 11, 2013 | 10.04 | 10.04 | 9.861 | 9.926 | 65,966 | -0.09(-0.93%) |
Jan 10, 2013 | 10.01 | 10.10 | 9.908 | 10.02 | 38,585 | +0.06(+0.65%) |
Jan 09, 2013 | 9.945 | 10.01 | 9.880 | 9.954 | 92,775 | +0.07(+0.75%) |
Jan 08, 2013 | 10.00 | 10.14 | 9.750 | 9.880 | 105,267 | -0.16(-1.57%) |
Jan 07, 2013 | 10.09 | 10.11 | 9.945 | 10.04 | 46,800 | -0.16(-1.55%) |
Jan 04, 2013 | 10.28 | 10.28 | 9.982 | 10.20 | 65,431 | +0.00(+0.00%) |
Jan 03, 2013 | 10.49 | 10.49 | 10.08 | 10.20 | 69,622 | -0.25(-2.40%) |
Jan 02, 2013 | 10.05 | 10.48 | 9.898 | 10.45 | 157,333 | +0.55(+5.53%) |
Dec 31, 2012 | 9.471 | 9.898 | 9.408 | 9.898 | 69,734 | +0.46(+4.92%) |
Dec 28, 2012 | 9.415 | 9.536 | 9.350 | 9.434 | 40,574 | -0.04(-0.39%) |
Dec 27, 2012 | 9.350 | 9.508 | 9.193 | 9.471 | 37,443 | +0.16(+1.69%) |
Dec 26, 2012 | 9.610 | 9.610 | 9.248 | 9.313 | 41,053 | -0.26(-2.67%) |
Dec 24, 2012 | 9.550 | 9.569 | 9.365 | 9.569 | 27,768 | -0.03(-0.29%) |
Dec 21, 2012 | 9.467 | 9.624 | 9.208 | 9.596 | 326,020 | -0.01(-0.10%) |
Dec 20, 2012 | 9.402 | 9.624 | 9.296 | 9.606 | 105,733 | +0.19(+2.06%) |
Dec 19, 2012 | 9.291 | 9.421 | 9.097 | 9.411 | 75,159 | +0.11(+1.19%) |
Dec 18, 2012 | 9.013 | 9.310 | 8.801 | 9.300 | 117,472 | +0.28(+3.08%) |
Dec 17, 2012 | 8.717 | 9.069 | 8.634 | 9.023 | 64,254 | +0.32(+3.72%) |
Dec 14, 2012 | 8.745 | 8.810 | 8.578 | 8.699 | 65,534 | -0.06(-0.74%) |
Dec 13, 2012 | 8.634 | 8.810 | 8.634 | 8.764 | 36,800 | +0.12(+1.39%) |
Dec 12, 2012 | 8.791 | 8.801 | 8.606 | 8.643 | 60,708 | -0.18(-1.99%) |
Dec 11, 2012 | 8.791 | 8.838 | 8.615 | 8.819 | 92,221 | +0.08(+0.95%) |
Dec 10, 2012 | 8.347 | 8.736 | 8.347 | 8.736 | 82,433 | +0.22(+2.61%) |
Dec 07, 2012 | 8.532 | 8.597 | 8.421 | 8.514 | 49,957 | +0.06(+0.66%) |
Dec 06, 2012 | 8.375 | 8.514 | 8.375 | 8.458 | 24,923 | +0.08(+0.99%) |
Dec 05, 2012 | 8.310 | 8.495 | 8.264 | 8.375 | 47,837 | +0.13(+1.57%) |
Dec 04, 2012 | 8.218 | 8.319 | 8.107 | 8.245 | 71,167 | +0.05(+0.56%) |
Nov 30, 2012 | 8.162 | 8.255 | 8.014 | 8.199 | 130,759 | +0.04(+0.45%) |
Nov 29, 2012 | 8.014 | 8.208 | 8.014 | 8.162 | 63,270 | +0.26(+3.28%) |
Nov 28, 2012 | 7.829 | 7.926 | 7.764 | 7.903 | 68,924 | +0.11(+1.43%) |
Nov 27, 2012 | 7.801 | 7.866 | 7.755 | 7.792 | 95,676 | -0.03(-0.36%) |
Nov 26, 2012 | 7.801 | 7.857 | 7.681 | 7.820 | 85,171 | -0.04(-0.47%) |
Nov 23, 2012 | 7.838 | 7.859 | 7.793 | 7.857 | 41,225 | +0.05(+0.59%) |
Nov 21, 2012 | 7.616 | 7.810 | 7.524 | 7.810 | 73,580 | +0.20(+2.68%) |
Nov 20, 2012 | 7.607 | 7.690 | 7.514 | 7.607 | 60,978 | -0.05(-0.60%) |
Nov 19, 2012 | 7.672 | 7.746 | 7.588 | 7.653 | 60,951 | +0.11(+1.47%) |
Nov 16, 2012 | 7.588 | 7.588 | 7.412 | 7.542 | 96,234 | +0.01(+0.12%) |
Nov 15, 2012 | 7.607 | 7.732 | 7.524 | 7.533 | 69,074 | -0.06(-0.73%) |
Nov 14, 2012 | 7.561 | 7.662 | 7.561 | 7.588 | 55,769 | +0.06(+0.86%) |
Nov 13, 2012 | 7.588 | 7.635 | 7.514 | 7.524 | 44,378 | -0.07(-0.97%) |
Nov 12, 2012 | 7.709 | 7.718 | 7.588 | 7.598 | 28,726 | -0.11(-1.44%) |
Nov 09, 2012 | 7.542 | 7.838 | 7.533 | 7.709 | 37,660 | +0.15(+1.96%) |
Nov 08, 2012 | 7.588 | 7.820 | 7.561 | 7.561 | 74,938 | -0.03(-0.37%) |
Nov 07, 2012 | 8.153 | 8.310 | 7.570 | 7.588 | 80,106 | -0.71(-8.58%) |
Nov 06, 2012 | 8.060 | 8.329 | 7.903 | 8.301 | 61,978 | +0.40(+5.04%) |
Nov 05, 2012 | 7.894 | 8.023 | 7.829 | 7.903 | 62,543 | +0.04(+0.47%) |
Nov 02, 2012 | 7.838 | 7.903 | 7.727 | 7.866 | 92,995 | +0.11(+1.43%) |