Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.370 | 9.520 | 9.000 | 9.040 | 216,518 | -0.33(-3.52%) |
Jan 30, 2013 | 9.770 | 9.920 | 9.335 | 9.370 | 223,411 | -0.44(-4.45%) |
Jan 29, 2013 | 9.930 | 10.00 | 9.570 | 9.806 | 166,946 | -0.10(-1.05%) |
Jan 28, 2013 | 9.990 | 10.30 | 9.860 | 9.910 | 270,346 | +0.06(+0.61%) |
Jan 25, 2013 | 9.810 | 9.940 | 9.700 | 9.850 | 92,088 | +0.13(+1.34%) |
Jan 24, 2013 | 9.920 | 9.950 | 9.440 | 9.720 | 174,222 | -0.19(-1.92%) |
Jan 23, 2013 | 9.940 | 10.07 | 9.850 | 9.910 | 237,857 | +0.13(+1.33%) |
Jan 22, 2013 | 9.950 | 10.04 | 9.770 | 9.780 | 145,587 | -0.12(-1.21%) |
Jan 18, 2013 | 9.850 | 10.05 | 9.660 | 9.900 | 130,944 | +0.24(+2.48%) |
Jan 17, 2013 | 9.500 | 9.900 | 9.460 | 9.660 | 148,173 | +0.11(+1.15%) |
Jan 16, 2013 | 9.130 | 9.550 | 9.130 | 9.550 | 84,969 | +0.43(+4.71%) |
Jan 15, 2013 | 9.110 | 9.140 | 9.010 | 9.120 | 112,456 | +0.00(+0.00%) |
Jan 14, 2013 | 9.090 | 9.202 | 9.000 | 9.120 | 213,446 | +0.07(+0.77%) |
Jan 11, 2013 | 9.210 | 9.470 | 9.030 | 9.050 | 199,248 | -0.19(-2.06%) |
Jan 10, 2013 | 9.250 | 9.540 | 9.200 | 9.240 | 351,820 | +0.03(+0.33%) |
Jan 09, 2013 | 9.050 | 9.400 | 9.000 | 9.210 | 330,820 | +0.27(+3.02%) |
Jan 08, 2013 | 8.500 | 9.000 | 8.370 | 8.940 | 277,205 | +0.47(+5.55%) |
Jan 07, 2013 | 8.320 | 8.590 | 8.220 | 8.470 | 76,562 | +0.20(+2.42%) |
Jan 04, 2013 | 8.120 | 8.390 | 8.018 | 8.270 | 23,740 | +0.12(+1.47%) |
Jan 03, 2013 | 8.160 | 8.340 | 8.090 | 8.150 | 40,456 | +0.05(+0.62%) |
Jan 02, 2013 | 8.031 | 8.200 | 7.910 | 8.100 | 45,257 | +0.17(+2.14%) |
Dec 31, 2012 | 7.770 | 7.980 | 7.680 | 7.930 | 55,620 | +0.12(+1.54%) |
Dec 28, 2012 | 7.940 | 8.150 | 7.740 | 7.810 | 47,080 | -0.17(-2.13%) |
Dec 27, 2012 | 7.960 | 7.990 | 7.650 | 7.980 | 85,645 | +0.11(+1.40%) |
Dec 26, 2012 | 8.130 | 8.340 | 7.801 | 7.870 | 41,985 | -0.33(-4.02%) |
Dec 24, 2012 | 8.300 | 8.360 | 8.100 | 8.200 | 24,472 | -0.03(-0.36%) |
Dec 21, 2012 | 7.930 | 8.400 | 7.850 | 8.230 | 157,673 | +0.24(+3.00%) |
Dec 20, 2012 | 7.960 | 8.000 | 7.860 | 7.990 | 32,430 | -0.03(-0.37%) |
Dec 19, 2012 | 8.030 | 8.060 | 7.920 | 8.020 | 27,121 | -0.03(-0.37%) |
Dec 18, 2012 | 7.750 | 8.100 | 7.739 | 8.050 | 116,416 | +0.37(+4.82%) |
Dec 17, 2012 | 7.630 | 7.700 | 7.350 | 7.680 | 69,890 | +0.00(+0.00%) |
Dec 14, 2012 | 7.530 | 7.740 | 7.530 | 7.680 | 36,442 | +0.04(+0.52%) |
Dec 13, 2012 | 7.380 | 7.650 | 7.350 | 7.640 | 24,415 | +0.18(+2.41%) |
Dec 12, 2012 | 7.530 | 7.640 | 7.440 | 7.460 | 44,956 | -0.09(-1.19%) |
Dec 11, 2012 | 7.500 | 7.580 | 7.440 | 7.550 | 20,563 | +0.01(+0.13%) |
Dec 10, 2012 | 7.600 | 7.600 | 7.510 | 7.540 | 20,964 | +0.00(+0.00%) |
Dec 07, 2012 | 7.410 | 7.570 | 7.410 | 7.540 | 27,500 | +0.11(+1.48%) |
Dec 06, 2012 | 7.460 | 7.550 | 7.300 | 7.430 | 27,419 | -0.10(-1.33%) |
Dec 05, 2012 | 7.500 | 7.590 | 7.440 | 7.530 | 30,223 | -0.02(-0.26%) |
Dec 04, 2012 | 7.590 | 7.600 | 7.420 | 7.550 | 38,558 | +0.01(+0.13%) |
Nov 30, 2012 | 7.570 | 7.599 | 7.420 | 7.540 | 46,447 | +0.01(+0.13%) |
Nov 29, 2012 | 7.390 | 7.560 | 7.390 | 7.530 | 42,039 | +0.15(+2.03%) |
Nov 28, 2012 | 7.070 | 7.450 | 7.000 | 7.380 | 50,495 | +0.16(+2.22%) |
Nov 27, 2012 | 7.420 | 7.420 | 6.950 | 7.220 | 122,614 | -0.33(-4.37%) |
Nov 26, 2012 | 7.500 | 7.600 | 7.250 | 7.550 | 130,663 | +0.27(+3.69%) |
Nov 23, 2012 | 7.260 | 7.350 | 7.200 | 7.281 | 15,596 | +0.02(+0.29%) |
Nov 21, 2012 | 7.100 | 7.350 | 6.800 | 7.260 | 23,603 | +0.04(+0.55%) |
Nov 20, 2012 | 7.270 | 7.350 | 7.100 | 7.220 | 18,847 | -0.03(-0.41%) |
Nov 19, 2012 | 7.100 | 7.350 | 7.100 | 7.250 | 31,556 | +0.17(+2.40%) |
Nov 16, 2012 | 6.740 | 7.120 | 6.610 | 7.080 | 68,080 | +0.28(+4.12%) |
Nov 15, 2012 | 6.900 | 6.940 | 6.640 | 6.800 | 80,672 | -0.23(-3.27%) |
Nov 14, 2012 | 7.310 | 7.310 | 6.950 | 7.030 | 61,206 | -0.23(-3.17%) |
Nov 13, 2012 | 6.990 | 7.450 | 6.990 | 7.260 | 116,581 | +0.22(+3.12%) |
Nov 12, 2012 | 7.080 | 7.100 | 6.820 | 7.040 | 51,925 | -0.04(-0.56%) |
Nov 09, 2012 | 7.100 | 7.140 | 7.000 | 7.080 | 50,373 | -0.02(-0.28%) |
Nov 08, 2012 | 7.100 | 7.170 | 6.890 | 7.100 | 72,116 | +0.02(+0.28%) |
Nov 07, 2012 | 7.010 | 7.100 | 6.830 | 7.080 | 77,044 | +0.06(+0.85%) |
Nov 06, 2012 | 6.940 | 7.090 | 6.940 | 7.020 | 47,390 | +0.16(+2.33%) |
Nov 05, 2012 | 6.880 | 6.930 | 6.810 | 6.860 | 23,004 | -0.07(-1.01%) |
Nov 02, 2012 | 6.670 | 6.960 | 6.600 | 6.930 | 33,731 | +0.26(+3.90%) |