Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 8.925 | 9.114 | 8.908 | 8.965 | 125,950 | +0.04(+0.39%) |
Jan 30, 2013 | 9.017 | 9.046 | 8.873 | 8.930 | 115,549 | -0.06(-0.63%) |
Jan 29, 2013 | 9.153 | 9.169 | 8.960 | 8.987 | 169,345 | -0.18(-1.91%) |
Jan 28, 2013 | 9.315 | 9.346 | 9.105 | 9.162 | 179,403 | -0.12(-1.32%) |
Jan 25, 2013 | 9.228 | 9.328 | 9.210 | 9.285 | 159,810 | +0.07(+0.76%) |
Jan 24, 2013 | 9.123 | 9.324 | 9.052 | 9.214 | 163,646 | +0.08(+0.86%) |
Jan 23, 2013 | 9.092 | 9.197 | 9.092 | 9.136 | 142,949 | +0.05(+0.58%) |
Jan 22, 2013 | 9.087 | 9.138 | 9.013 | 9.083 | 199,419 | -0.00(-0.05%) |
Jan 18, 2013 | 9.214 | 9.254 | 9.070 | 9.087 | 226,486 | -0.15(-1.61%) |
Jan 17, 2013 | 9.201 | 9.289 | 9.118 | 9.236 | 203,018 | +0.01(+0.14%) |
Jan 16, 2013 | 8.899 | 9.337 | 8.886 | 9.223 | 175,489 | +0.32(+3.64%) |
Jan 15, 2013 | 8.663 | 8.974 | 8.663 | 8.899 | 206,312 | +0.22(+2.57%) |
Jan 14, 2013 | 8.768 | 8.781 | 8.619 | 8.676 | 226,194 | -0.08(-0.95%) |
Jan 11, 2013 | 8.851 | 8.851 | 8.759 | 8.759 | 51,560 | -0.07(-0.84%) |
Jan 10, 2013 | 8.847 | 8.860 | 8.715 | 8.833 | 115,305 | -0.00(-0.05%) |
Jan 09, 2013 | 8.956 | 8.956 | 8.816 | 8.838 | 83,011 | -0.07(-0.84%) |
Jan 08, 2013 | 8.750 | 8.939 | 8.650 | 8.912 | 179,047 | +0.13(+1.50%) |
Jan 07, 2013 | 9.079 | 9.123 | 8.702 | 8.781 | 209,539 | -0.31(-3.43%) |
Jan 04, 2013 | 9.083 | 9.197 | 9.035 | 9.093 | 84,767 | +0.06(+0.69%) |
Jan 03, 2013 | 8.934 | 9.114 | 8.917 | 9.031 | 341,254 | +0.08(+0.93%) |
Jan 02, 2013 | 9.026 | 9.125 | 8.908 | 8.947 | 450,225 | -0.03(-0.29%) |
Dec 31, 2012 | 8.658 | 9.065 | 8.636 | 8.974 | 260,417 | +0.36(+4.17%) |
Dec 28, 2012 | 8.431 | 8.750 | 8.389 | 8.614 | 226,461 | +0.18(+2.13%) |
Dec 27, 2012 | 8.374 | 8.496 | 8.233 | 8.435 | 484,293 | +0.09(+1.05%) |
Dec 26, 2012 | 8.746 | 8.746 | 8.299 | 8.347 | 209,411 | -0.35(-4.08%) |
Dec 24, 2012 | 8.628 | 8.784 | 8.628 | 8.702 | 148,859 | +0.05(+0.61%) |
Dec 21, 2012 | 8.671 | 8.680 | 8.391 | 8.650 | 492,445 | -0.08(-0.90%) |
Dec 20, 2012 | 8.733 | 8.790 | 8.680 | 8.728 | 181,652 | +0.01(+0.10%) |
Dec 19, 2012 | 8.685 | 8.750 | 8.632 | 8.720 | 376,726 | +0.04(+0.50%) |
Dec 18, 2012 | 8.636 | 8.715 | 8.579 | 8.676 | 446,725 | +0.07(+0.81%) |
Dec 17, 2012 | 8.505 | 8.658 | 8.483 | 8.606 | 428,566 | +0.11(+1.29%) |
Dec 14, 2012 | 8.343 | 8.562 | 8.343 | 8.496 | 404,823 | +0.16(+1.89%) |
Dec 13, 2012 | 8.755 | 8.838 | 8.308 | 8.339 | 474,276 | -0.43(-4.94%) |
Dec 12, 2012 | 8.872 | 8.909 | 8.697 | 8.772 | 408,416 | -0.02(-0.28%) |
Dec 11, 2012 | 9.026 | 9.063 | 8.760 | 8.797 | 672,581 | -0.16(-1.81%) |
Dec 10, 2012 | 8.968 | 9.084 | 8.897 | 8.959 | 473,966 | -0.01(-0.09%) |
Dec 07, 2012 | 9.272 | 9.296 | 8.959 | 8.968 | 361,969 | -0.15(-1.60%) |
Dec 06, 2012 | 9.197 | 9.288 | 9.063 | 9.113 | 202,306 | -0.07(-0.73%) |
Dec 05, 2012 | 9.296 | 9.346 | 9.068 | 9.180 | 127,366 | -0.06(-0.63%) |
Dec 04, 2012 | 9.305 | 9.415 | 9.155 | 9.238 | 175,677 | +0.04(+0.41%) |
Nov 30, 2012 | 9.338 | 9.434 | 9.130 | 9.201 | 296,522 | -0.10(-1.07%) |
Nov 29, 2012 | 9.292 | 9.409 | 9.272 | 9.301 | 192,297 | -0.06(-0.62%) |
Nov 28, 2012 | 9.155 | 9.363 | 9.109 | 9.359 | 149,513 | +0.16(+1.76%) |
Nov 27, 2012 | 8.851 | 9.234 | 8.743 | 9.197 | 623,583 | +0.33(+3.71%) |
Nov 26, 2012 | 8.589 | 8.920 | 8.443 | 8.868 | 309,679 | +0.22(+2.50%) |
Nov 23, 2012 | 8.531 | 8.718 | 8.468 | 8.651 | 249,720 | +0.11(+1.32%) |
Nov 21, 2012 | 8.502 | 8.651 | 8.481 | 8.539 | 313,173 | +0.03(+0.39%) |
Nov 20, 2012 | 8.710 | 8.739 | 8.327 | 8.506 | 815,664 | -1.07(-11.21%) |
Nov 19, 2012 | 9.492 | 9.675 | 9.451 | 9.579 | 364,115 | +0.18(+1.95%) |
Nov 16, 2012 | 9.259 | 9.417 | 9.155 | 9.396 | 265,624 | +0.10(+1.03%) |
Nov 15, 2012 | 9.267 | 9.363 | 9.130 | 9.301 | 176,824 | +0.06(+0.68%) |
Nov 14, 2012 | 9.359 | 9.513 | 9.159 | 9.238 | 148,381 | -0.08(-0.89%) |
Nov 13, 2012 | 9.147 | 9.388 | 9.147 | 9.321 | 158,380 | +0.14(+1.50%) |
Nov 12, 2012 | 9.355 | 9.434 | 9.147 | 9.184 | 54,083 | -0.17(-1.87%) |
Nov 09, 2012 | 9.434 | 9.442 | 9.309 | 9.359 | 38,403 | -0.10(-1.01%) |
Nov 08, 2012 | 9.796 | 9.813 | 9.401 | 9.455 | 212,860 | -0.32(-3.32%) |
Nov 07, 2012 | 9.825 | 9.910 | 9.725 | 9.779 | 154,110 | -0.10(-0.97%) |
Nov 06, 2012 | 9.679 | 9.895 | 9.642 | 9.875 | 91,313 | +0.17(+1.76%) |
Nov 05, 2012 | 9.613 | 9.763 | 9.450 | 9.704 | 50,293 | +0.11(+1.17%) |
Nov 02, 2012 | 9.817 | 9.850 | 9.546 | 9.592 | 134,602 | -0.17(-1.71%) |