Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.450 | 9.597 | 9.012 | 9.550 | 45,847 | +0.10(+1.06%) |
Jan 30, 2013 | 9.438 | 9.566 | 9.296 | 9.450 | 16,627 | -0.12(-1.21%) |
Jan 29, 2013 | 9.435 | 9.566 | 9.435 | 9.566 | 18,090 | +0.02(+0.16%) |
Jan 28, 2013 | 8.764 | 9.566 | 8.764 | 9.550 | 34,670 | +0.82(+9.36%) |
Jan 25, 2013 | 8.787 | 8.871 | 8.679 | 8.733 | 13,808 | +0.08(+0.89%) |
Jan 24, 2013 | 8.563 | 8.671 | 8.486 | 8.655 | 55,212 | +0.15(+1.81%) |
Jan 23, 2013 | 8.486 | 8.563 | 8.227 | 8.501 | 10,934 | +0.05(+0.55%) |
Jan 22, 2013 | 8.455 | 8.478 | 8.169 | 8.455 | 9,195 | -0.03(-0.36%) |
Jan 18, 2013 | 8.386 | 8.486 | 8.177 | 8.486 | 4,796 | +0.16(+1.95%) |
Jan 17, 2013 | 8.077 | 8.324 | 8.036 | 8.324 | 4,148 | +0.22(+2.76%) |
Jan 16, 2013 | 8.061 | 8.301 | 8.061 | 8.100 | 12,663 | +0.01(+0.10%) |
Jan 15, 2013 | 7.915 | 8.177 | 7.915 | 8.092 | 7,260 | -0.03(-0.38%) |
Jan 14, 2013 | 8.077 | 8.177 | 8.023 | 8.123 | 5,172 | +0.08(+1.01%) |
Jan 11, 2013 | 8.069 | 8.100 | 8.007 | 8.042 | 13,266 | -0.00(-0.05%) |
Jan 10, 2013 | 7.830 | 8.100 | 7.830 | 8.046 | 8,924 | +0.18(+2.26%) |
Jan 09, 2013 | 7.807 | 7.869 | 7.645 | 7.869 | 11,430 | +0.05(+0.59%) |
Jan 08, 2013 | 7.853 | 7.853 | 7.452 | 7.822 | 32,762 | -0.12(-1.46%) |
Jan 07, 2013 | 7.930 | 8.007 | 7.629 | 7.938 | 11,236 | -0.02(-0.29%) |
Jan 04, 2013 | 7.869 | 7.961 | 7.645 | 7.961 | 13,367 | +0.07(+0.88%) |
Jan 03, 2013 | 7.629 | 7.892 | 7.545 | 7.892 | 7,972 | +0.19(+2.51%) |
Jan 02, 2013 | 7.508 | 7.730 | 7.321 | 7.699 | 31,231 | +0.26(+3.53%) |
Dec 31, 2012 | 7.305 | 7.483 | 7.300 | 7.437 | 7,228 | +0.19(+2.66%) |
Dec 28, 2012 | 7.398 | 7.408 | 7.244 | 7.244 | 4,727 | -0.15(-2.09%) |
Dec 27, 2012 | 7.329 | 7.907 | 7.128 | 7.398 | 17,514 | +0.06(+0.84%) |
Dec 26, 2012 | 7.575 | 7.575 | 7.336 | 7.336 | 18,010 | -0.25(-3.35%) |
Dec 24, 2012 | 7.228 | 7.660 | 7.228 | 7.591 | 10,988 | +0.32(+4.35%) |
Dec 21, 2012 | 6.634 | 7.290 | 6.495 | 7.275 | 46,561 | +0.66(+10.03%) |
Dec 20, 2012 | 6.519 | 6.611 | 6.511 | 6.611 | 1,642 | +0.05(+0.71%) |
Dec 19, 2012 | 6.526 | 6.619 | 6.526 | 6.565 | 7,259 | -0.03(-0.47%) |
Dec 18, 2012 | 6.596 | 6.627 | 6.519 | 6.596 | 7,589 | +0.03(+0.47%) |
Dec 17, 2012 | 6.596 | 6.619 | 6.441 | 6.565 | 16,466 | -0.07(-1.05%) |
Dec 14, 2012 | 6.573 | 6.634 | 6.519 | 6.634 | 6,813 | +0.06(+0.94%) |
Dec 13, 2012 | 6.596 | 6.596 | 6.526 | 6.573 | 10,834 | -0.02(-0.35%) |
Dec 12, 2012 | 6.480 | 6.634 | 6.480 | 6.596 | 8,213 | +0.08(+1.18%) |
Dec 11, 2012 | 6.426 | 6.596 | 6.426 | 6.519 | 12,424 | -0.04(-0.59%) |
Dec 10, 2012 | 6.619 | 6.627 | 6.457 | 6.557 | 8,720 | +0.00(+0.00%) |
Dec 07, 2012 | 6.441 | 6.596 | 6.441 | 6.557 | 2,687 | -0.03(-0.47%) |
Dec 06, 2012 | 6.495 | 6.588 | 6.418 | 6.588 | 8,173 | +0.05(+0.71%) |
Dec 05, 2012 | 6.418 | 6.557 | 6.379 | 6.542 | 27,159 | -0.05(-0.70%) |
Dec 04, 2012 | 6.465 | 6.588 | 6.364 | 6.588 | 6,601 | +0.03(+0.47%) |
Nov 30, 2012 | 6.403 | 6.557 | 6.403 | 6.557 | 7,129 | +0.09(+1.43%) |
Nov 29, 2012 | 6.418 | 6.480 | 6.364 | 6.465 | 14,668 | +0.09(+1.45%) |
Nov 28, 2012 | 6.372 | 6.426 | 6.333 | 6.372 | 2,462 | +0.04(+0.61%) |
Nov 27, 2012 | 6.357 | 6.418 | 6.281 | 6.333 | 3,760 | -0.02(-0.36%) |
Nov 26, 2012 | 6.449 | 6.449 | 6.357 | 6.357 | 1,293 | -0.20(-3.06%) |
Nov 23, 2012 | 6.403 | 6.557 | 6.395 | 6.557 | 3,109 | +0.11(+1.67%) |
Nov 21, 2012 | 6.449 | 6.449 | 6.449 | 6.449 | 289 | +0.08(+1.33%) |
Nov 20, 2012 | 6.349 | 6.441 | 6.326 | 6.364 | 19,341 | -0.02(-0.24%) |
Nov 19, 2012 | 6.333 | 6.380 | 6.333 | 6.380 | 3,908 | +0.01(+0.12%) |
Nov 16, 2012 | 6.326 | 6.557 | 6.071 | 6.372 | 47,381 | +0.02(+0.24%) |
Nov 15, 2012 | 6.272 | 6.357 | 6.210 | 6.357 | 8,036 | +0.05(+0.73%) |
Nov 14, 2012 | 6.210 | 6.387 | 6.210 | 6.310 | 12,746 | -0.03(-0.49%) |
Nov 13, 2012 | 6.249 | 6.341 | 6.214 | 6.341 | 6,272 | +0.12(+1.99%) |
Nov 12, 2012 | 6.171 | 6.218 | 6.110 | 6.218 | 13,795 | +0.09(+1.50%) |
Nov 09, 2012 | 6.341 | 6.341 | 5.948 | 6.126 | 78,920 | -0.24(-3.75%) |
Nov 08, 2012 | 6.387 | 6.418 | 6.364 | 6.364 | 2,203 | -0.14(-2.14%) |
Nov 07, 2012 | 6.488 | 6.580 | 6.202 | 6.503 | 7,038 | +0.10(+1.57%) |
Nov 06, 2012 | 6.642 | 6.688 | 6.403 | 6.403 | 8,866 | -0.21(-3.15%) |
Nov 05, 2012 | 6.603 | 6.611 | 6.603 | 6.611 | 3,212 | +0.01(+0.12%) |
Nov 02, 2012 | 6.765 | 6.765 | 6.603 | 6.603 | 2,687 | -0.12(-1.72%) |