Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.470 | 9.557 | 9.300 | 9.540 | 3,046 | +0.11(+1.17%) |
Jan 30, 2013 | 9.171 | 9.468 | 9.150 | 9.430 | 1,116 | +0.40(+4.43%) |
Jan 29, 2013 | 9.500 | 9.620 | 9.030 | 9.030 | 6,999 | -0.38(-4.04%) |
Jan 28, 2013 | 9.120 | 9.500 | 9.120 | 9.410 | 14,208 | +0.16(+1.73%) |
Jan 25, 2013 | 8.990 | 9.330 | 8.850 | 9.250 | 9,129 | +0.50(+5.71%) |
Jan 24, 2013 | 8.480 | 8.790 | 8.480 | 8.750 | 11,334 | +0.37(+4.42%) |
Jan 23, 2013 | 8.360 | 8.490 | 8.360 | 8.380 | 1,315 | +0.03(+0.36%) |
Jan 22, 2013 | 8.340 | 8.370 | 8.300 | 8.350 | 3,400 | +0.04(+0.48%) |
Jan 18, 2013 | 8.414 | 8.414 | 8.310 | 8.310 | 320 | -0.05(-0.60%) |
Jan 17, 2013 | 8.360 | 8.500 | 8.310 | 8.360 | 9,190 | -0.09(-1.08%) |
Jan 16, 2013 | 8.250 | 8.497 | 8.250 | 8.452 | 6,884 | +0.20(+2.44%) |
Jan 15, 2013 | 8.260 | 8.360 | 8.200 | 8.250 | 29,884 | -0.25(-2.94%) |
Jan 14, 2013 | 8.800 | 9.130 | 8.290 | 8.500 | 65,806 | -0.25(-2.86%) |
Jan 11, 2013 | 8.740 | 8.750 | 8.510 | 8.750 | 3,659 | +0.02(+0.19%) |
Jan 10, 2013 | 8.570 | 8.736 | 8.570 | 8.733 | 4,533 | +0.24(+2.87%) |
Jan 09, 2013 | 8.500 | 8.500 | 8.275 | 8.490 | 2,004 | +0.14(+1.68%) |
Jan 08, 2013 | 8.750 | 8.750 | 8.300 | 8.350 | 7,696 | -0.40(-4.57%) |
Jan 07, 2013 | 8.150 | 8.750 | 8.150 | 8.750 | 5,291 | +0.24(+2.82%) |
Jan 04, 2013 | 8.250 | 8.840 | 8.020 | 8.510 | 1,250 | +0.01(+0.12%) |
Jan 03, 2013 | 8.470 | 8.540 | 8.470 | 8.500 | 900 | -0.06(-0.70%) |
Jan 02, 2013 | 8.775 | 8.790 | 8.500 | 8.560 | 2,377 | -0.04(-0.47%) |
Dec 31, 2012 | 8.020 | 8.600 | 8.020 | 8.600 | 2,453 | +0.00(+0.00%) |
Dec 28, 2012 | 8.390 | 8.600 | 8.250 | 8.600 | 12,946 | +0.18(+2.14%) |
Dec 27, 2012 | 8.150 | 8.430 | 8.040 | 8.420 | 4,900 | +0.27(+3.31%) |
Dec 26, 2012 | 8.150 | 8.150 | 8.150 | 8.150 | 504 | -0.10(-1.21%) |
Dec 21, 2012 | 8.250 | 8.250 | 8.250 | 8.250 | 700 | +0.20(+2.52%) |
Dec 20, 2012 | 8.190 | 8.240 | 8.010 | 8.047 | 3,003 | -0.13(-1.63%) |
Dec 19, 2012 | 8.100 | 8.240 | 8.000 | 8.180 | 8,078 | +0.08(+0.99%) |
Dec 18, 2012 | 8.220 | 8.220 | 8.100 | 8.100 | 1,400 | -0.06(-0.73%) |
Dec 17, 2012 | 8.000 | 8.180 | 8.000 | 8.160 | 830 | +0.16(+2.00%) |
Dec 14, 2012 | 7.980 | 8.000 | 7.980 | 8.000 | 550 | +0.06(+0.79%) |
Dec 13, 2012 | 8.050 | 8.050 | 7.900 | 7.937 | 1,087 | -0.07(-0.91%) |
Dec 12, 2012 | 8.050 | 8.050 | 8.010 | 8.010 | 600 | +0.11(+1.39%) |
Dec 11, 2012 | 8.220 | 8.220 | 7.900 | 7.900 | 722 | -0.10(-1.25%) |
Dec 10, 2012 | 8.000 | 8.000 | 7.990 | 8.000 | 800 | -0.23(-2.79%) |
Dec 07, 2012 | 8.000 | 8.230 | 7.900 | 8.230 | 12,364 | +0.33(+4.18%) |
Dec 06, 2012 | 7.940 | 7.940 | 7.900 | 7.900 | 1,200 | +0.10(+1.28%) |
Dec 05, 2012 | 7.820 | 7.820 | 7.800 | 7.800 | 878 | -0.10(-1.27%) |
Dec 04, 2012 | 7.975 | 8.000 | 7.840 | 7.900 | 4,059 | -0.25(-3.07%) |
Nov 30, 2012 | 7.600 | 8.150 | 7.600 | 8.150 | 6,810 | +0.55(+7.24%) |
Nov 29, 2012 | 7.350 | 7.600 | 7.350 | 7.600 | 5,780 | +0.20(+2.70%) |
Nov 28, 2012 | 7.440 | 7.440 | 7.373 | 7.400 | 3,184 | +0.05(+0.68%) |
Nov 27, 2012 | 7.350 | 7.350 | 7.350 | 7.350 | 3,500 | -0.02(-0.27%) |
Nov 26, 2012 | 7.400 | 7.400 | 7.240 | 7.370 | 3,271 | -0.06(-0.81%) |
Nov 23, 2012 | 7.450 | 7.450 | 7.400 | 7.430 | 1,330 | -0.02(-0.27%) |
Nov 21, 2012 | 7.760 | 7.760 | 7.410 | 7.450 | 13,535 | -0.35(-4.49%) |
Nov 20, 2012 | 7.800 | 7.800 | 7.800 | 7.800 | 269 | -0.00(-0.02%) |
Nov 19, 2012 | 7.850 | 7.850 | 7.800 | 7.801 | 3,240 | -0.10(-1.25%) |
Nov 16, 2012 | 7.850 | 7.900 | 7.850 | 7.900 | 2,233 | -0.09(-1.13%) |
Nov 15, 2012 | 8.170 | 8.173 | 7.850 | 7.990 | 14,954 | -0.21(-2.54%) |
Nov 14, 2012 | 8.160 | 8.490 | 8.160 | 8.198 | 936 | +0.05(+0.59%) |
Nov 13, 2012 | 8.130 | 8.150 | 8.100 | 8.150 | 1,725 | -0.02(-0.24%) |
Nov 12, 2012 | 8.250 | 8.390 | 8.170 | 8.170 | 6,352 | -0.12(-1.45%) |
Nov 09, 2012 | 8.250 | 8.290 | 8.250 | 8.290 | 3,185 | +0.02(+0.24%) |
Nov 08, 2012 | 8.220 | 8.440 | 8.220 | 8.270 | 4,131 | -0.23(-2.71%) |
Nov 07, 2012 | 8.600 | 8.600 | 8.450 | 8.500 | 4,860 | -0.09(-1.05%) |
Nov 06, 2012 | 8.590 | 8.590 | 8.590 | 8.590 | 100 | -0.01(-0.12%) |
Nov 05, 2012 | 8.600 | 8.600 | 8.580 | 8.600 | 500 | +0.00(+0.03%) |
Nov 02, 2012 | 8.700 | 8.700 | 8.598 | 8.598 | 998 | -0.09(-1.06%) |