Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.054 | 9.188 | 9.028 | 9.062 | 24,771 | -0.01(-0.09%) |
Jan 30, 2013 | 9.087 | 9.121 | 9.020 | 9.070 | 15,177 | -0.10(-1.10%) |
Jan 29, 2013 | 9.070 | 9.171 | 9.070 | 9.171 | 20,954 | +0.11(+1.21%) |
Jan 28, 2013 | 9.054 | 9.096 | 9.012 | 9.062 | 33,223 | +0.00(+0.00%) |
Jan 25, 2013 | 9.045 | 9.096 | 9.037 | 9.062 | 12,306 | -0.03(-0.37%) |
Jan 24, 2013 | 8.978 | 9.129 | 8.978 | 9.096 | 9,579 | +0.11(+1.22%) |
Jan 23, 2013 | 9.087 | 9.087 | 8.986 | 8.986 | 22,824 | -0.14(-1.57%) |
Jan 22, 2013 | 9.003 | 9.163 | 8.970 | 9.129 | 12,252 | +0.01(+0.09%) |
Jan 18, 2013 | 8.970 | 9.121 | 8.970 | 9.121 | 29,313 | +0.14(+1.59%) |
Jan 17, 2013 | 8.936 | 9.096 | 8.894 | 8.978 | 82,799 | +0.10(+1.14%) |
Jan 16, 2013 | 8.928 | 8.961 | 8.869 | 8.877 | 13,824 | -0.05(-0.56%) |
Jan 15, 2013 | 8.978 | 9.020 | 8.928 | 8.928 | 29,267 | -0.05(-0.56%) |
Jan 14, 2013 | 9.037 | 9.062 | 8.978 | 8.978 | 7,593 | -0.04(-0.47%) |
Jan 11, 2013 | 9.012 | 9.121 | 9.003 | 9.020 | 36,044 | +0.03(+0.28%) |
Jan 10, 2013 | 8.818 | 9.062 | 8.793 | 8.995 | 31,923 | +0.24(+2.69%) |
Jan 09, 2013 | 8.667 | 8.779 | 8.625 | 8.759 | 33,393 | +0.11(+1.26%) |
Jan 08, 2013 | 8.667 | 8.667 | 8.574 | 8.650 | 15,811 | -0.08(-0.87%) |
Jan 07, 2013 | 8.667 | 8.768 | 8.659 | 8.726 | 23,791 | -0.01(-0.10%) |
Jan 04, 2013 | 8.659 | 8.734 | 8.600 | 8.734 | 18,814 | +0.04(+0.48%) |
Jan 03, 2013 | 8.692 | 8.751 | 8.600 | 8.692 | 50,400 | +0.03(+0.39%) |
Jan 02, 2013 | 8.726 | 8.743 | 8.659 | 8.659 | 26,840 | +0.11(+1.28%) |
Dec 31, 2012 | 8.440 | 8.549 | 8.440 | 8.549 | 27,704 | +0.11(+1.29%) |
Dec 28, 2012 | 8.650 | 8.675 | 8.440 | 8.440 | 12,985 | -0.20(-2.33%) |
Dec 27, 2012 | 8.667 | 8.692 | 8.600 | 8.642 | 17,090 | +0.01(+0.10%) |
Dec 26, 2012 | 8.583 | 8.709 | 8.524 | 8.633 | 11,504 | +0.02(+0.20%) |
Dec 24, 2012 | 8.684 | 8.726 | 8.608 | 8.617 | 28,577 | -0.08(-0.97%) |
Dec 21, 2012 | 8.600 | 8.726 | 8.558 | 8.701 | 30,945 | +0.06(+0.68%) |
Dec 20, 2012 | 8.726 | 8.734 | 8.625 | 8.642 | 26,378 | -0.03(-0.29%) |
Dec 19, 2012 | 8.692 | 8.768 | 8.667 | 8.667 | 7,732 | -0.07(-0.77%) |
Dec 18, 2012 | 8.574 | 8.734 | 8.507 | 8.734 | 48,779 | +0.15(+1.76%) |
Dec 17, 2012 | 8.516 | 8.625 | 8.516 | 8.583 | 42,742 | +0.15(+1.79%) |
Dec 14, 2012 | 8.532 | 8.558 | 8.406 | 8.432 | 14,631 | -0.12(-1.38%) |
Dec 13, 2012 | 8.541 | 8.642 | 8.524 | 8.549 | 19,429 | +0.01(+0.10%) |
Dec 12, 2012 | 8.574 | 8.659 | 8.356 | 8.541 | 72,843 | +0.07(+0.80%) |
Dec 11, 2012 | 8.456 | 8.590 | 8.423 | 8.473 | 13,869 | +0.04(+0.49%) |
Dec 10, 2012 | 8.431 | 8.456 | 8.415 | 8.431 | 10,659 | +0.07(+0.90%) |
Dec 07, 2012 | 8.490 | 8.490 | 8.357 | 8.357 | 13,336 | -0.11(-1.28%) |
Dec 06, 2012 | 8.215 | 8.581 | 8.215 | 8.465 | 35,867 | +0.26(+3.14%) |
Dec 05, 2012 | 8.207 | 8.315 | 8.182 | 8.207 | 17,060 | +0.04(+0.51%) |
Dec 04, 2012 | 8.165 | 8.298 | 8.132 | 8.165 | 41,731 | -0.10(-1.21%) |
Nov 30, 2012 | 8.057 | 8.265 | 8.015 | 8.265 | 56,751 | +0.22(+2.69%) |
Nov 29, 2012 | 7.999 | 8.099 | 7.999 | 8.049 | 8,834 | +0.01(+0.10%) |
Nov 28, 2012 | 7.932 | 8.049 | 7.924 | 8.040 | 18,278 | +0.07(+0.84%) |
Nov 27, 2012 | 7.907 | 7.974 | 7.907 | 7.974 | 23,033 | +0.05(+0.63%) |
Nov 26, 2012 | 8.057 | 8.057 | 7.874 | 7.924 | 55,067 | -0.22(-2.66%) |
Nov 23, 2012 | 8.074 | 8.140 | 8.065 | 8.140 | 12,429 | +0.16(+1.98%) |
Nov 21, 2012 | 7.882 | 7.982 | 7.832 | 7.982 | 20,878 | +0.04(+0.52%) |
Nov 20, 2012 | 7.982 | 7.982 | 7.832 | 7.940 | 29,632 | -0.09(-1.14%) |
Nov 19, 2012 | 8.015 | 8.052 | 7.982 | 8.032 | 16,268 | +0.12(+1.58%) |
Nov 16, 2012 | 7.874 | 7.932 | 7.857 | 7.907 | 19,613 | +0.10(+1.28%) |
Nov 15, 2012 | 8.015 | 8.015 | 7.749 | 7.807 | 74,355 | -0.26(-3.20%) |
Nov 14, 2012 | 8.257 | 8.257 | 7.990 | 8.065 | 17,380 | -0.20(-2.42%) |
Nov 13, 2012 | 8.232 | 8.265 | 8.173 | 8.265 | 50,393 | +0.03(+0.40%) |
Nov 12, 2012 | 8.273 | 8.298 | 8.173 | 8.232 | 21,734 | -0.01(-0.10%) |
Nov 09, 2012 | 8.448 | 8.448 | 8.240 | 8.240 | 38,522 | -0.32(-3.79%) |
Nov 08, 2012 | 8.581 | 8.581 | 8.390 | 8.565 | 68,460 | -0.14(-1.63%) |
Nov 07, 2012 | 8.823 | 8.839 | 8.631 | 8.706 | 21,009 | -0.17(-1.97%) |
Nov 06, 2012 | 8.848 | 8.889 | 8.823 | 8.881 | 12,921 | -0.02(-0.28%) |
Nov 05, 2012 | 8.839 | 8.906 | 8.831 | 8.906 | 8,965 | -0.01(-0.09%) |
Nov 02, 2012 | 9.081 | 9.081 | 8.856 | 8.914 | 16,691 | -0.15(-1.65%) |