Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.747 | 10.06 | 9.747 | 10.01 | 424,970 | +0.23(+2.38%) |
Jan 30, 2013 | 10.01 | 10.01 | 9.741 | 9.782 | 293,825 | -0.23(-2.32%) |
Jan 29, 2013 | 9.974 | 10.08 | 9.776 | 10.01 | 196,559 | +0.05(+0.53%) |
Jan 28, 2013 | 9.852 | 9.986 | 9.823 | 9.962 | 270,438 | +0.09(+0.94%) |
Jan 25, 2013 | 9.992 | 9.992 | 9.834 | 9.869 | 192,792 | -0.13(-1.28%) |
Jan 24, 2013 | 10.08 | 10.13 | 9.980 | 9.997 | 165,690 | -0.10(-1.04%) |
Jan 23, 2013 | 10.05 | 10.18 | 9.928 | 10.10 | 283,816 | +0.00(+0.00%) |
Jan 22, 2013 | 9.980 | 10.11 | 9.945 | 10.10 | 273,133 | +0.11(+1.11%) |
Jan 18, 2013 | 9.922 | 10.01 | 9.910 | 9.992 | 284,318 | +0.03(+0.35%) |
Jan 17, 2013 | 9.869 | 9.957 | 9.858 | 9.957 | 335,588 | +0.10(+1.00%) |
Jan 16, 2013 | 9.718 | 9.869 | 9.689 | 9.858 | 369,397 | +0.08(+0.77%) |
Jan 15, 2013 | 9.718 | 9.788 | 9.712 | 9.782 | 547,425 | +0.01(+0.06%) |
Jan 14, 2013 | 9.788 | 9.788 | 9.695 | 9.776 | 495,216 | -0.03(-0.30%) |
Jan 11, 2013 | 9.811 | 9.829 | 9.561 | 9.805 | 466,704 | -0.07(-0.66%) |
Jan 10, 2013 | 9.803 | 9.894 | 9.729 | 9.871 | 531,364 | +0.12(+1.23%) |
Jan 09, 2013 | 9.643 | 9.757 | 9.598 | 9.751 | 453,927 | +0.15(+1.54%) |
Jan 08, 2013 | 9.541 | 9.649 | 9.476 | 9.604 | 314,929 | +0.01(+0.06%) |
Jan 07, 2013 | 9.507 | 9.649 | 9.501 | 9.598 | 326,693 | +0.09(+0.95%) |
Jan 04, 2013 | 9.399 | 9.634 | 9.365 | 9.507 | 443,182 | +0.14(+1.52%) |
Jan 03, 2013 | 9.541 | 9.558 | 9.365 | 9.365 | 373,442 | -0.11(-1.20%) |
Jan 02, 2013 | 9.365 | 9.507 | 9.057 | 9.478 | 734,384 | +0.42(+4.65%) |
Dec 31, 2012 | 8.978 | 9.074 | 8.858 | 9.057 | 335,054 | +0.10(+1.08%) |
Dec 28, 2012 | 8.847 | 9.006 | 8.814 | 8.961 | 328,702 | +0.04(+0.45%) |
Dec 27, 2012 | 8.875 | 8.961 | 8.676 | 8.921 | 378,879 | +0.04(+0.45%) |
Dec 26, 2012 | 8.938 | 8.995 | 8.836 | 8.881 | 349,517 | -0.07(-0.76%) |
Dec 24, 2012 | 9.035 | 9.035 | 8.898 | 8.949 | 140,900 | -0.11(-1.19%) |
Dec 21, 2012 | 9.069 | 9.086 | 8.807 | 9.057 | 1,566,346 | -0.03(-0.31%) |
Dec 20, 2012 | 8.921 | 9.097 | 8.807 | 9.086 | 462,566 | +0.14(+1.59%) |
Dec 19, 2012 | 9.000 | 9.086 | 8.892 | 8.944 | 329,542 | -0.08(-0.88%) |
Dec 18, 2012 | 8.961 | 9.097 | 8.938 | 9.023 | 327,547 | +0.06(+0.63%) |
Dec 17, 2012 | 8.801 | 8.966 | 8.796 | 8.966 | 344,519 | +0.17(+1.94%) |
Dec 14, 2012 | 8.665 | 8.875 | 8.665 | 8.796 | 286,326 | +0.07(+0.78%) |
Dec 13, 2012 | 8.653 | 8.835 | 8.653 | 8.727 | 244,489 | +0.03(+0.33%) |
Dec 12, 2012 | 8.636 | 8.733 | 8.568 | 8.699 | 325,535 | +0.09(+1.06%) |
Dec 11, 2012 | 8.562 | 8.688 | 8.483 | 8.607 | 300,800 | +0.04(+0.46%) |
Dec 10, 2012 | 8.443 | 8.588 | 8.432 | 8.568 | 381,598 | +0.03(+0.40%) |
Dec 07, 2012 | 8.551 | 8.574 | 8.420 | 8.534 | 269,383 | +0.03(+0.39%) |
Dec 06, 2012 | 8.551 | 8.585 | 8.443 | 8.500 | 285,356 | -0.10(-1.12%) |
Dec 05, 2012 | 8.625 | 8.670 | 8.540 | 8.597 | 289,173 | -0.03(-0.33%) |
Dec 04, 2012 | 8.614 | 8.698 | 8.534 | 8.625 | 264,094 | +0.07(+0.80%) |
Nov 30, 2012 | 8.494 | 8.562 | 8.494 | 8.557 | 396,301 | +0.06(+0.73%) |
Nov 29, 2012 | 8.420 | 8.511 | 8.363 | 8.494 | 304,906 | +0.13(+1.50%) |
Nov 28, 2012 | 8.295 | 8.380 | 8.198 | 8.369 | 268,431 | +0.03(+0.34%) |
Nov 27, 2012 | 8.170 | 8.420 | 8.170 | 8.340 | 380,269 | +0.17(+2.09%) |
Nov 26, 2012 | 7.993 | 8.214 | 7.965 | 8.170 | 331,472 | +0.19(+2.35%) |
Nov 23, 2012 | 7.988 | 8.084 | 7.948 | 7.982 | 131,851 | +0.02(+0.21%) |
Nov 21, 2012 | 7.919 | 8.044 | 7.868 | 7.965 | 241,988 | +0.03(+0.43%) |
Nov 20, 2012 | 7.942 | 7.948 | 7.823 | 7.931 | 387,971 | +0.00(+0.00%) |
Nov 19, 2012 | 7.777 | 7.931 | 7.777 | 7.931 | 339,181 | +0.20(+2.65%) |
Nov 16, 2012 | 7.635 | 7.726 | 7.380 | 7.726 | 629,427 | +0.06(+0.74%) |
Nov 15, 2012 | 7.800 | 7.942 | 7.624 | 7.669 | 537,150 | -0.15(-1.96%) |
Nov 14, 2012 | 8.153 | 8.215 | 7.823 | 7.823 | 597,706 | -0.34(-4.11%) |
Nov 13, 2012 | 8.318 | 8.332 | 8.147 | 8.158 | 293,822 | -0.18(-2.18%) |
Nov 12, 2012 | 8.426 | 8.460 | 8.312 | 8.340 | 162,129 | -0.04(-0.48%) |
Nov 09, 2012 | 8.375 | 8.454 | 8.289 | 8.380 | 347,399 | -0.02(-0.27%) |
Nov 08, 2012 | 8.460 | 8.562 | 8.392 | 8.403 | 339,093 | -0.05(-0.54%) |
Nov 07, 2012 | 8.585 | 8.585 | 8.420 | 8.449 | 452,612 | -0.20(-2.37%) |
Nov 06, 2012 | 8.727 | 8.739 | 8.585 | 8.653 | 356,031 | +0.07(+0.80%) |
Nov 05, 2012 | 8.574 | 8.687 | 8.540 | 8.585 | 296,250 | -0.02(-0.20%) |
Nov 02, 2012 | 9.012 | 9.012 | 8.363 | 8.602 | 852,861 | -0.39(-4.36%) |