Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.390 | 9.466 | 9.390 | 9.410 | 1,900 | -0.01(-0.11%) |
Jan 30, 2013 | 9.415 | 9.470 | 9.415 | 9.420 | 1,665 | +0.04(+0.43%) |
Jan 29, 2013 | 9.350 | 9.470 | 9.350 | 9.380 | 2,740 | +0.00(+0.00%) |
Jan 28, 2013 | 9.430 | 9.440 | 9.350 | 9.380 | 15,846 | -0.03(-0.32%) |
Jan 25, 2013 | 9.530 | 9.530 | 9.390 | 9.410 | 1,900 | -0.16(-1.67%) |
Jan 24, 2013 | 9.540 | 9.630 | 9.540 | 9.570 | 6,170 | +0.06(+0.64%) |
Jan 23, 2013 | 9.758 | 9.758 | 9.505 | 9.509 | 2,500 | -0.25(-2.57%) |
Jan 22, 2013 | 9.460 | 9.760 | 9.334 | 9.760 | 80,510 | +0.41(+4.39%) |
Jan 18, 2013 | 9.280 | 9.390 | 9.280 | 9.350 | 34,000 | +0.00(+0.00%) |
Jan 17, 2013 | 9.350 | 9.390 | 9.340 | 9.350 | 19,600 | +0.00(+0.00%) |
Jan 16, 2013 | 9.320 | 9.360 | 9.320 | 9.350 | 14,700 | +0.00(+0.00%) |
Jan 15, 2013 | 9.350 | 9.360 | 9.320 | 9.350 | 26,971 | +0.00(+0.00%) |
Jan 14, 2013 | 9.530 | 9.530 | 9.270 | 9.350 | 7,038 | +0.12(+1.30%) |
Jan 11, 2013 | 9.250 | 9.310 | 9.150 | 9.230 | 5,080 | +0.08(+0.87%) |
Jan 10, 2013 | 9.020 | 9.160 | 9.020 | 9.150 | 4,330 | +0.03(+0.33%) |
Jan 09, 2013 | 9.150 | 9.180 | 9.120 | 9.120 | 4,815 | +0.00(+0.00%) |
Jan 08, 2013 | 9.160 | 9.160 | 9.070 | 9.120 | 2,200 | -0.13(-1.41%) |
Jan 07, 2013 | 9.340 | 9.340 | 9.250 | 9.250 | 200 | -0.03(-0.32%) |
Jan 04, 2013 | 9.270 | 9.280 | 9.260 | 9.280 | 906 | +0.01(+0.11%) |
Jan 03, 2013 | 9.250 | 9.270 | 9.100 | 9.270 | 3,172 | +0.03(+0.32%) |
Jan 02, 2013 | 9.190 | 9.320 | 9.130 | 9.240 | 27,749 | -0.06(-0.65%) |
Dec 31, 2012 | 9.230 | 9.360 | 9.150 | 9.300 | 43,040 | -0.03(-0.32%) |
Dec 28, 2012 | 9.350 | 9.360 | 9.260 | 9.330 | 6,411 | -0.03(-0.32%) |
Dec 27, 2012 | 9.250 | 9.409 | 9.250 | 9.360 | 26,554 | +0.32(+3.54%) |
Dec 26, 2012 | 9.200 | 9.300 | 9.040 | 9.040 | 7,900 | -0.15(-1.63%) |
Dec 24, 2012 | 9.100 | 9.200 | 9.090 | 9.190 | 3,400 | +0.13(+1.43%) |
Dec 21, 2012 | 8.960 | 9.060 | 8.960 | 9.060 | 3,198 | +0.10(+1.12%) |
Dec 20, 2012 | 8.870 | 9.020 | 8.870 | 8.960 | 1,700 | +0.07(+0.79%) |
Dec 19, 2012 | 8.790 | 8.900 | 8.790 | 8.890 | 2,850 | +0.04(+0.45%) |
Dec 18, 2012 | 8.750 | 8.850 | 8.750 | 8.850 | 9,465 | +0.16(+1.83%) |
Dec 17, 2012 | 8.750 | 8.750 | 8.670 | 8.691 | 2,200 | -0.06(-0.68%) |
Dec 14, 2012 | 8.610 | 8.750 | 8.610 | 8.750 | 4,800 | +0.08(+0.92%) |
Dec 13, 2012 | 8.730 | 8.760 | 8.605 | 8.670 | 3,650 | -0.13(-1.48%) |
Dec 12, 2012 | 8.470 | 8.800 | 8.470 | 8.800 | 5,940 | +0.26(+3.07%) |
Dec 11, 2012 | 8.500 | 8.540 | 8.480 | 8.537 | 5,452 | +0.05(+0.56%) |
Dec 10, 2012 | 8.340 | 8.500 | 8.340 | 8.490 | 1,265 | +0.05(+0.64%) |
Dec 07, 2012 | 8.520 | 8.540 | 8.420 | 8.436 | 3,600 | -0.16(-1.90%) |
Dec 06, 2012 | 8.580 | 8.600 | 8.460 | 8.600 | 5,280 | +0.01(+0.09%) |
Dec 05, 2012 | 8.490 | 8.620 | 8.440 | 8.592 | 21,500 | +0.20(+2.41%) |
Dec 04, 2012 | 8.420 | 8.460 | 8.320 | 8.390 | 11,200 | -0.21(-2.44%) |
Nov 30, 2012 | 8.560 | 8.620 | 8.530 | 8.600 | 4,666 | -0.01(-0.12%) |
Nov 29, 2012 | 8.660 | 8.660 | 8.570 | 8.610 | 11,600 | -0.06(-0.65%) |
Nov 28, 2012 | 8.570 | 8.700 | 8.570 | 8.666 | 6,444 | -0.05(-0.61%) |
Nov 27, 2012 | 8.750 | 8.820 | 8.720 | 8.720 | 4,300 | -0.06(-0.68%) |
Nov 26, 2012 | 8.540 | 8.780 | 8.540 | 8.780 | 13,670 | +0.13(+1.50%) |
Nov 23, 2012 | 8.570 | 8.650 | 8.570 | 8.650 | 1,000 | +0.03(+0.35%) |
Nov 21, 2012 | 8.520 | 8.640 | 8.450 | 8.620 | 3,400 | +0.12(+1.41%) |
Nov 20, 2012 | 8.310 | 8.610 | 8.310 | 8.500 | 6,373 | +0.12(+1.43%) |
Nov 19, 2012 | 8.320 | 8.450 | 8.320 | 8.380 | 3,956 | +0.17(+2.07%) |
Nov 16, 2012 | 7.870 | 8.210 | 7.870 | 8.210 | 50,651 | +0.46(+5.93%) |
Nov 15, 2012 | 8.040 | 8.070 | 7.750 | 7.750 | 59,100 | -0.48(-5.83%) |
Nov 14, 2012 | 8.250 | 8.250 | 8.220 | 8.230 | 800 | -0.16(-1.91%) |
Nov 13, 2012 | 8.610 | 8.610 | 8.230 | 8.390 | 9,297 | -0.06(-0.71%) |
Nov 12, 2012 | 8.270 | 8.460 | 8.270 | 8.450 | 3,030 | +0.05(+0.60%) |
Nov 09, 2012 | 8.460 | 8.460 | 8.400 | 8.400 | 4,450 | -0.06(-0.71%) |
Nov 08, 2012 | 8.580 | 8.580 | 8.430 | 8.460 | 7,450 | -0.10(-1.17%) |
Nov 07, 2012 | 8.550 | 8.560 | 8.530 | 8.560 | 800 | -0.04(-0.46%) |
Nov 06, 2012 | 8.580 | 8.650 | 8.560 | 8.599 | 4,500 | +0.04(+0.44%) |
Nov 05, 2012 | 8.580 | 8.670 | 8.530 | 8.562 | 14,321 | +0.06(+0.73%) |
Nov 02, 2012 | 8.500 | 8.530 | 8.490 | 8.500 | 1,200 | -0.08(-0.93%) |