Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.11 | 10.47 | 10.07 | 10.41 | 780,045 | +0.27(+2.70%) |
Jan 30, 2013 | 10.30 | 10.40 | 10.08 | 10.13 | 581,148 | -0.19(-1.82%) |
Jan 29, 2013 | 10.34 | 10.44 | 10.23 | 10.32 | 890,797 | -0.03(-0.26%) |
Jan 28, 2013 | 10.06 | 10.39 | 9.929 | 10.35 | 1,273,341 | +0.24(+2.34%) |
Jan 25, 2013 | 10.72 | 10.76 | 10.00 | 10.11 | 769,369 | -0.35(-3.33%) |
Jan 24, 2013 | 10.45 | 10.57 | 10.38 | 10.46 | 470,039 | +0.00(+0.00%) |
Jan 23, 2013 | 10.36 | 10.57 | 10.20 | 10.46 | 1,008,409 | +0.10(+0.98%) |
Jan 22, 2013 | 10.52 | 10.81 | 10.35 | 10.36 | 1,141,177 | -0.10(-0.98%) |
Jan 18, 2013 | 10.21 | 10.47 | 10.16 | 10.46 | 1,298,268 | +0.26(+2.58%) |
Jan 17, 2013 | 10.24 | 10.31 | 10.13 | 10.20 | 638,395 | +0.00(+0.00%) |
Jan 16, 2013 | 10.34 | 10.35 | 9.977 | 10.20 | 546,541 | -0.14(-1.40%) |
Jan 15, 2013 | 10.27 | 10.38 | 10.15 | 10.34 | 606,845 | +0.08(+0.73%) |
Jan 14, 2013 | 10.48 | 10.50 | 10.14 | 10.27 | 873,975 | -0.18(-1.75%) |
Jan 11, 2013 | 10.52 | 10.59 | 10.32 | 10.45 | 1,291,041 | -0.10(-0.97%) |
Jan 10, 2013 | 10.70 | 10.80 | 10.42 | 10.55 | 712,944 | -0.06(-0.56%) |
Jan 09, 2013 | 10.73 | 10.80 | 10.59 | 10.61 | 1,138,005 | -0.08(-0.70%) |
Jan 08, 2013 | 10.81 | 10.86 | 10.69 | 10.69 | 550,374 | -0.10(-0.90%) |
Jan 07, 2013 | 10.87 | 10.88 | 10.76 | 10.78 | 908,630 | -0.08(-0.69%) |
Jan 04, 2013 | 10.76 | 10.95 | 10.55 | 10.86 | 2,350,387 | +0.08(+0.70%) |
Jan 03, 2013 | 10.73 | 11.01 | 10.36 | 10.78 | 3,391,844 | +0.02(+0.15%) |
Jan 02, 2013 | 10.75 | 10.87 | 10.47 | 10.77 | 2,202,746 | +0.30(+2.87%) |
Dec 31, 2012 | 10.56 | 10.69 | 10.28 | 10.47 | 1,680,714 | -0.07(-0.66%) |
Dec 28, 2012 | 10.18 | 10.56 | 10.05 | 10.54 | 934,282 | +0.27(+2.67%) |
Dec 27, 2012 | 9.945 | 10.27 | 9.692 | 10.26 | 920,693 | +0.35(+3.52%) |
Dec 26, 2012 | 9.462 | 9.929 | 9.429 | 9.912 | 1,025,896 | +0.50(+5.36%) |
Dec 24, 2012 | 9.295 | 9.462 | 9.242 | 9.408 | 360,482 | +0.10(+1.04%) |
Dec 21, 2012 | 9.032 | 9.333 | 8.963 | 9.311 | 947,428 | +0.17(+1.82%) |
Dec 20, 2012 | 9.043 | 9.172 | 8.861 | 9.145 | 1,170,384 | +0.15(+1.67%) |
Dec 19, 2012 | 9.022 | 9.097 | 8.947 | 8.995 | 710,734 | -0.04(-0.42%) |
Dec 18, 2012 | 8.844 | 9.032 | 8.796 | 9.032 | 848,414 | +0.21(+2.37%) |
Dec 17, 2012 | 8.737 | 9.016 | 8.683 | 8.823 | 1,458,168 | +0.11(+1.23%) |
Dec 14, 2012 | 8.678 | 8.802 | 8.614 | 8.716 | 1,094,998 | +0.05(+0.56%) |
Dec 13, 2012 | 8.726 | 8.748 | 8.539 | 8.667 | 1,048,214 | -0.08(-0.92%) |
Dec 12, 2012 | 8.796 | 8.877 | 8.662 | 8.748 | 1,341,309 | -0.03(-0.31%) |
Dec 11, 2012 | 8.683 | 8.920 | 8.641 | 8.775 | 1,047,786 | +0.14(+1.68%) |
Dec 10, 2012 | 8.410 | 8.667 | 8.404 | 8.630 | 798,529 | +0.18(+2.10%) |
Dec 07, 2012 | 8.463 | 8.522 | 8.356 | 8.453 | 622,329 | +0.01(+0.13%) |
Dec 06, 2012 | 8.528 | 8.538 | 8.404 | 8.442 | 825,886 | -0.09(-1.07%) |
Dec 05, 2012 | 8.549 | 8.673 | 8.480 | 8.533 | 1,166,138 | -0.01(-0.06%) |
Dec 04, 2012 | 8.427 | 8.549 | 8.384 | 8.539 | 1,237,557 | -0.03(-0.31%) |
Nov 30, 2012 | 8.485 | 8.576 | 8.406 | 8.565 | 733,232 | +0.06(+0.75%) |
Nov 29, 2012 | 8.448 | 8.501 | 8.427 | 8.501 | 775,031 | +0.13(+1.52%) |
Nov 28, 2012 | 8.267 | 8.422 | 8.225 | 8.374 | 823,479 | +0.06(+0.70%) |
Nov 27, 2012 | 8.145 | 8.448 | 8.002 | 8.315 | 2,358,921 | +0.16(+2.02%) |
Nov 26, 2012 | 8.055 | 8.198 | 8.033 | 8.150 | 846,956 | +0.03(+0.33%) |
Nov 23, 2012 | 7.964 | 8.124 | 7.943 | 8.124 | 339,787 | +0.20(+2.55%) |
Nov 21, 2012 | 7.964 | 7.975 | 7.847 | 7.922 | 933,243 | -0.05(-0.67%) |
Nov 20, 2012 | 7.948 | 7.980 | 7.847 | 7.975 | 1,137,291 | +0.00(+0.00%) |
Nov 19, 2012 | 7.725 | 7.996 | 7.667 | 7.975 | 1,404,658 | +0.34(+4.46%) |
Nov 16, 2012 | 7.619 | 7.730 | 7.555 | 7.635 | 1,671,885 | +0.01(+0.07%) |
Nov 15, 2012 | 7.502 | 7.677 | 7.417 | 7.629 | 1,849,893 | +0.10(+1.34%) |
Nov 14, 2012 | 7.454 | 7.544 | 7.385 | 7.528 | 2,767,750 | +0.08(+1.07%) |
Nov 13, 2012 | 7.225 | 7.544 | 7.108 | 7.449 | 1,637,344 | +0.13(+1.82%) |
Nov 12, 2012 | 6.795 | 7.512 | 6.731 | 7.316 | 3,031,114 | +0.58(+8.60%) |
Nov 09, 2012 | 6.869 | 6.938 | 6.726 | 6.736 | 1,816,091 | -0.17(-2.46%) |
Nov 08, 2012 | 7.140 | 7.252 | 6.864 | 6.906 | 2,291,496 | -0.14(-2.04%) |
Nov 07, 2012 | 7.103 | 7.114 | 6.997 | 7.050 | 1,874,254 | -0.18(-2.43%) |
Nov 06, 2012 | 7.087 | 7.305 | 6.981 | 7.225 | 3,887,713 | +0.36(+5.27%) |
Nov 05, 2012 | 7.082 | 7.178 | 6.811 | 6.864 | 2,292,402 | -0.21(-3.01%) |
Nov 02, 2012 | 7.209 | 7.236 | 6.997 | 7.076 | 1,672,996 | -0.04(-0.60%) |