Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.96 | 11.46 | 10.95 | 11.28 | 105,141 | +0.27(+2.45%) |
Jan 30, 2013 | 11.09 | 11.09 | 10.80 | 11.01 | 23,354 | -0.07(-0.63%) |
Jan 29, 2013 | 11.07 | 11.21 | 10.65 | 11.08 | 18,658 | +0.03(+0.27%) |
Jan 28, 2013 | 10.88 | 11.14 | 10.88 | 11.05 | 16,814 | +0.15(+1.38%) |
Jan 25, 2013 | 10.66 | 10.90 | 10.66 | 10.90 | 22,891 | +0.22(+2.06%) |
Jan 24, 2013 | 10.76 | 10.80 | 10.66 | 10.68 | 37,980 | -0.09(-0.84%) |
Jan 23, 2013 | 10.56 | 10.80 | 10.55 | 10.77 | 13,111 | +0.17(+1.60%) |
Jan 22, 2013 | 10.45 | 10.64 | 10.42 | 10.60 | 15,536 | +0.17(+1.63%) |
Jan 18, 2013 | 10.45 | 10.71 | 10.40 | 10.43 | 40,866 | -0.08(-0.76%) |
Jan 17, 2013 | 10.24 | 10.57 | 10.15 | 10.51 | 6,917 | +0.32(+3.14%) |
Jan 16, 2013 | 10.20 | 10.26 | 10.10 | 10.19 | 21,017 | +0.00(+0.00%) |
Jan 15, 2013 | 10.44 | 10.32 | 10.01 | 10.19 | 88,766 | -0.13(-1.26%) |
Jan 14, 2013 | 10.31 | 10.52 | 10.27 | 10.32 | 21,239 | -0.01(-0.10%) |
Jan 11, 2013 | 10.46 | 10.46 | 10.32 | 10.33 | 35,088 | -0.06(-0.58%) |
Jan 10, 2013 | 10.42 | 10.46 | 10.35 | 10.39 | 17,317 | +0.06(+0.58%) |
Jan 09, 2013 | 10.43 | 10.54 | 10.28 | 10.33 | 21,035 | -0.05(-0.48%) |
Jan 08, 2013 | 10.43 | 10.62 | 10.36 | 10.38 | 30,518 | -0.08(-0.76%) |
Jan 07, 2013 | 10.46 | 10.61 | 10.40 | 10.46 | 27,450 | -0.07(-0.66%) |
Jan 04, 2013 | 10.67 | 10.67 | 10.32 | 10.53 | 22,280 | -0.08(-0.75%) |
Jan 03, 2013 | 10.67 | 10.82 | 10.45 | 10.61 | 23,386 | -0.01(-0.09%) |
Jan 02, 2013 | 10.44 | 10.79 | 10.09 | 10.62 | 67,553 | +0.53(+5.25%) |
Dec 31, 2012 | 10.33 | 10.33 | 9.780 | 10.09 | 73,188 | +0.24(+2.44%) |
Dec 28, 2012 | 9.890 | 10.07 | 9.850 | 9.850 | 6,203 | -0.07(-0.71%) |
Dec 27, 2012 | 10.09 | 10.09 | 9.800 | 9.920 | 44,084 | -0.30(-2.94%) |
Dec 26, 2012 | 10.25 | 10.32 | 10.21 | 10.22 | 18,779 | -0.08(-0.78%) |
Dec 24, 2012 | 10.30 | 10.30 | 10.20 | 10.30 | 6,878 | +0.00(+0.00%) |
Dec 21, 2012 | 10.24 | 10.39 | 9.990 | 10.30 | 50,453 | +0.03(+0.29%) |
Dec 20, 2012 | 10.01 | 10.34 | 10.00 | 10.27 | 61,106 | +0.22(+2.19%) |
Dec 19, 2012 | 10.00 | 10.05 | 9.900 | 10.05 | 38,430 | +0.03(+0.30%) |
Dec 18, 2012 | 9.680 | 10.04 | 9.680 | 10.02 | 51,222 | +0.29(+2.98%) |
Dec 17, 2012 | 9.770 | 9.770 | 9.630 | 9.730 | 44,585 | +0.01(+0.10%) |
Dec 14, 2012 | 9.650 | 9.790 | 9.530 | 9.720 | 33,824 | +0.05(+0.52%) |
Dec 13, 2012 | 9.660 | 9.760 | 9.530 | 9.670 | 66,158 | -0.01(-0.10%) |
Dec 12, 2012 | 9.700 | 9.750 | 9.590 | 9.680 | 25,500 | +0.01(+0.10%) |
Dec 11, 2012 | 9.620 | 9.670 | 9.450 | 9.670 | 40,000 | +0.10(+1.04%) |
Dec 10, 2012 | 9.720 | 9.720 | 9.360 | 9.570 | 21,200 | -0.14(-1.44%) |
Dec 07, 2012 | 9.730 | 9.750 | 9.561 | 9.710 | 19,463 | +0.08(+0.83%) |
Dec 06, 2012 | 9.670 | 9.750 | 9.620 | 9.630 | 14,873 | -0.02(-0.21%) |
Dec 05, 2012 | 9.700 | 9.780 | 9.610 | 9.650 | 10,708 | -0.04(-0.41%) |
Dec 04, 2012 | 9.750 | 9.750 | 9.450 | 9.690 | 20,124 | +0.18(+1.89%) |
Nov 30, 2012 | 9.680 | 9.720 | 9.510 | 9.510 | 12,358 | -0.15(-1.55%) |
Nov 29, 2012 | 9.700 | 9.880 | 9.530 | 9.660 | 23,583 | +0.04(+0.42%) |
Nov 28, 2012 | 9.860 | 9.900 | 9.510 | 9.620 | 20,569 | -0.22(-2.24%) |
Nov 27, 2012 | 9.920 | 10.04 | 9.790 | 9.840 | 20,246 | -0.14(-1.40%) |
Nov 26, 2012 | 10.03 | 10.48 | 9.900 | 9.980 | 14,555 | -0.05(-0.50%) |
Nov 23, 2012 | 10.07 | 10.57 | 9.740 | 10.03 | 6,224 | +0.01(+0.10%) |
Nov 21, 2012 | 10.10 | 10.10 | 9.760 | 10.02 | 20,529 | -0.10(-0.99%) |
Nov 20, 2012 | 10.02 | 10.21 | 9.960 | 10.12 | 28,637 | +0.14(+1.40%) |
Nov 19, 2012 | 9.780 | 10.14 | 9.780 | 9.980 | 28,276 | +0.32(+3.31%) |
Nov 16, 2012 | 9.680 | 9.790 | 9.520 | 9.660 | 29,718 | -0.05(-0.51%) |
Nov 15, 2012 | 9.960 | 9.960 | 9.460 | 9.710 | 22,016 | -0.29(-2.90%) |
Nov 14, 2012 | 10.48 | 10.48 | 9.870 | 10.00 | 47,383 | -0.36(-3.47%) |
Nov 13, 2012 | 10.80 | 10.82 | 10.33 | 10.36 | 10,082 | -0.46(-4.25%) |
Nov 12, 2012 | 10.80 | 11.08 | 10.78 | 10.82 | 16,512 | +0.04(+0.37%) |
Nov 09, 2012 | 10.12 | 11.01 | 10.01 | 10.78 | 80,972 | +0.58(+5.69%) |
Nov 08, 2012 | 10.35 | 10.45 | 10.18 | 10.20 | 17,596 | -0.10(-0.97%) |
Nov 07, 2012 | 10.59 | 10.63 | 10.30 | 10.30 | 30,028 | -0.26(-2.46%) |
Nov 06, 2012 | 10.51 | 10.66 | 10.50 | 10.56 | 17,776 | +0.04(+0.38%) |
Nov 05, 2012 | 10.66 | 10.66 | 10.23 | 10.52 | 19,633 | -0.14(-1.31%) |
Nov 02, 2012 | 11.48 | 11.48 | 10.59 | 10.66 | 17,946 | -0.83(-7.22%) |