Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.10 | 11.24 | 10.87 | 11.23 | 178,978 | +0.17(+1.53%) |
Jan 30, 2013 | 11.00 | 11.23 | 10.88 | 11.06 | 92,285 | +0.09(+0.83%) |
Jan 29, 2013 | 10.76 | 11.01 | 10.64 | 10.97 | 96,268 | +0.23(+2.12%) |
Jan 28, 2013 | 10.52 | 10.76 | 10.50 | 10.74 | 80,186 | +0.27(+2.55%) |
Jan 25, 2013 | 10.57 | 10.69 | 10.44 | 10.47 | 58,522 | +0.00(+0.00%) |
Jan 24, 2013 | 10.47 | 10.58 | 10.37 | 10.47 | 158,416 | -0.01(-0.12%) |
Jan 23, 2013 | 10.66 | 10.70 | 10.48 | 10.48 | 67,973 | -0.08(-0.74%) |
Jan 22, 2013 | 10.49 | 10.59 | 10.43 | 10.56 | 99,958 | +0.10(+1.00%) |
Jan 18, 2013 | 10.42 | 10.46 | 10.37 | 10.46 | 120,384 | +0.03(+0.31%) |
Jan 17, 2013 | 10.39 | 10.42 | 10.33 | 10.42 | 136,012 | +0.11(+1.07%) |
Jan 16, 2013 | 10.29 | 10.42 | 10.19 | 10.31 | 51,160 | +0.04(+0.38%) |
Jan 15, 2013 | 10.30 | 10.36 | 10.10 | 10.27 | 44,927 | -0.05(-0.44%) |
Jan 14, 2013 | 10.35 | 10.36 | 10.28 | 10.32 | 27,680 | +0.00(+0.00%) |
Jan 11, 2013 | 10.36 | 10.39 | 10.26 | 10.32 | 23,284 | -0.01(-0.13%) |
Jan 10, 2013 | 10.36 | 10.42 | 10.27 | 10.33 | 36,415 | -0.03(-0.25%) |
Jan 09, 2013 | 10.32 | 10.39 | 10.17 | 10.36 | 32,906 | +0.14(+1.34%) |
Jan 08, 2013 | 10.33 | 10.34 | 10.19 | 10.22 | 37,811 | -0.08(-0.82%) |
Jan 07, 2013 | 10.39 | 10.40 | 10.26 | 10.31 | 48,586 | -0.03(-0.25%) |
Jan 04, 2013 | 10.40 | 10.41 | 10.07 | 10.33 | 76,599 | +0.04(+0.38%) |
Jan 03, 2013 | 10.26 | 10.31 | 9.923 | 10.29 | 83,603 | +0.03(+0.32%) |
Jan 02, 2013 | 10.09 | 10.26 | 9.975 | 10.26 | 206,383 | +0.20(+2.01%) |
Dec 31, 2012 | 9.871 | 10.09 | 9.649 | 10.06 | 54,542 | +0.23(+2.32%) |
Dec 28, 2012 | 9.858 | 9.936 | 9.649 | 9.832 | 64,850 | -0.09(-0.92%) |
Dec 27, 2012 | 9.812 | 9.936 | 9.617 | 9.923 | 31,819 | +0.14(+1.47%) |
Dec 26, 2012 | 9.936 | 9.936 | 9.630 | 9.780 | 54,857 | -0.16(-1.57%) |
Dec 24, 2012 | 9.988 | 10.03 | 9.793 | 9.936 | 16,577 | -0.03(-0.26%) |
Dec 21, 2012 | 10.00 | 10.00 | 9.871 | 9.962 | 180,658 | +0.01(+0.07%) |
Dec 20, 2012 | 9.903 | 10.01 | 9.884 | 9.956 | 66,440 | +0.03(+0.33%) |
Dec 19, 2012 | 10.00 | 10.00 | 9.786 | 9.923 | 52,420 | -0.05(-0.46%) |
Dec 18, 2012 | 9.949 | 10.01 | 9.786 | 9.969 | 72,480 | +0.02(+0.20%) |
Dec 17, 2012 | 9.871 | 9.949 | 9.747 | 9.949 | 82,602 | +0.14(+1.39%) |
Dec 14, 2012 | 9.747 | 9.864 | 9.662 | 9.812 | 51,249 | -0.05(-0.46%) |
Dec 13, 2012 | 9.897 | 9.897 | 9.658 | 9.858 | 36,608 | +0.01(+0.07%) |
Dec 12, 2012 | 10.00 | 10.01 | 9.767 | 9.851 | 90,300 | -0.10(-1.05%) |
Dec 11, 2012 | 9.734 | 9.962 | 9.695 | 9.956 | 84,600 | +0.36(+3.73%) |
Dec 10, 2012 | 10.08 | 10.08 | 9.552 | 9.597 | 109,714 | -0.45(-4.47%) |
Dec 07, 2012 | 9.988 | 10.07 | 9.845 | 10.05 | 28,905 | +0.17(+1.72%) |
Dec 06, 2012 | 9.897 | 9.897 | 9.767 | 9.877 | 19,829 | +0.01(+0.07%) |
Dec 05, 2012 | 10.00 | 10.00 | 9.741 | 9.871 | 42,904 | -0.02(-0.20%) |
Dec 04, 2012 | 9.949 | 10.06 | 9.728 | 9.890 | 38,883 | -0.07(-0.65%) |
Nov 30, 2012 | 9.858 | 10.02 | 9.754 | 9.956 | 121,454 | +0.14(+1.46%) |
Nov 29, 2012 | 9.565 | 9.864 | 9.558 | 9.812 | 95,646 | +0.25(+2.66%) |
Nov 28, 2012 | 9.584 | 9.728 | 9.402 | 9.558 | 78,429 | +0.03(+0.27%) |
Nov 27, 2012 | 9.695 | 9.864 | 9.513 | 9.532 | 56,016 | -0.12(-1.28%) |
Nov 26, 2012 | 9.552 | 9.662 | 9.500 | 9.656 | 43,188 | +0.06(+0.61%) |
Nov 23, 2012 | 9.565 | 9.604 | 9.356 | 9.597 | 31,700 | +0.08(+0.89%) |
Nov 21, 2012 | 9.350 | 9.552 | 9.258 | 9.513 | 94,830 | +0.12(+1.32%) |
Nov 20, 2012 | 9.382 | 9.408 | 9.105 | 9.389 | 39,880 | +0.04(+0.42%) |
Nov 19, 2012 | 9.122 | 9.389 | 9.122 | 9.350 | 68,907 | +0.36(+3.99%) |
Nov 16, 2012 | 8.776 | 9.076 | 8.718 | 8.991 | 81,365 | +0.18(+2.07%) |
Nov 15, 2012 | 9.096 | 9.154 | 8.718 | 8.809 | 83,085 | -0.31(-3.43%) |
Nov 14, 2012 | 9.206 | 9.298 | 9.069 | 9.122 | 63,100 | -0.07(-0.78%) |
Nov 13, 2012 | 9.324 | 9.389 | 9.122 | 9.193 | 24,009 | -0.14(-1.47%) |
Nov 12, 2012 | 9.447 | 9.493 | 9.307 | 9.330 | 13,382 | -0.06(-0.62%) |
Nov 09, 2012 | 9.187 | 9.571 | 9.187 | 9.389 | 43,989 | +0.20(+2.20%) |
Nov 08, 2012 | 9.174 | 9.297 | 9.174 | 9.187 | 56,165 | +0.03(+0.28%) |
Nov 07, 2012 | 9.819 | 9.819 | 9.128 | 9.161 | 102,310 | -0.74(-7.50%) |
Nov 06, 2012 | 9.903 | 9.903 | 9.754 | 9.903 | 33,787 | +0.12(+1.20%) |
Nov 05, 2012 | 9.760 | 9.903 | 9.539 | 9.786 | 34,422 | +0.05(+0.47%) |
Nov 02, 2012 | 9.930 | 9.936 | 9.685 | 9.741 | 57,187 | -0.12(-1.25%) |