Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.86 | 11.12 | 10.86 | 11.03 | 598,135 | +0.11(+0.99%) |
Jan 30, 2013 | 11.00 | 11.03 | 10.84 | 10.92 | 344,960 | -0.06(-0.57%) |
Jan 29, 2013 | 10.95 | 11.07 | 10.91 | 10.98 | 472,670 | +0.05(+0.49%) |
Jan 28, 2013 | 11.06 | 11.20 | 10.88 | 10.93 | 853,983 | -0.15(-1.38%) |
Jan 25, 2013 | 10.42 | 11.11 | 10.03 | 11.08 | 1,142,639 | +0.65(+6.19%) |
Jan 24, 2013 | 10.30 | 10.47 | 10.25 | 10.43 | 468,859 | +0.14(+1.39%) |
Jan 23, 2013 | 10.34 | 10.34 | 10.25 | 10.29 | 379,775 | -0.02(-0.17%) |
Jan 22, 2013 | 10.29 | 10.35 | 10.28 | 10.31 | 330,895 | +0.04(+0.44%) |
Jan 18, 2013 | 10.28 | 10.30 | 10.13 | 10.26 | 260,414 | -0.04(-0.35%) |
Jan 17, 2013 | 10.23 | 10.45 | 10.09 | 10.30 | 478,183 | +0.08(+0.79%) |
Jan 16, 2013 | 10.08 | 10.23 | 9.968 | 10.22 | 424,403 | +0.13(+1.33%) |
Jan 15, 2013 | 10.03 | 10.12 | 9.986 | 10.08 | 228,853 | -0.03(-0.27%) |
Jan 14, 2013 | 10.07 | 10.11 | 9.941 | 10.11 | 332,312 | +0.04(+0.36%) |
Jan 11, 2013 | 10.31 | 10.31 | 10.00 | 10.08 | 403,162 | -0.23(-2.26%) |
Jan 10, 2013 | 10.26 | 10.32 | 10.16 | 10.31 | 298,624 | +0.05(+0.52%) |
Jan 09, 2013 | 10.43 | 10.43 | 10.11 | 10.25 | 501,336 | +0.04(+0.35%) |
Jan 08, 2013 | 10.15 | 10.22 | 10.02 | 10.22 | 379,113 | +0.10(+0.97%) |
Jan 07, 2013 | 10.08 | 10.16 | 10.06 | 10.12 | 231,822 | -0.01(-0.09%) |
Jan 04, 2013 | 10.08 | 10.25 | 10.05 | 10.13 | 922,404 | +0.09(+0.89%) |
Jan 03, 2013 | 9.941 | 10.07 | 9.851 | 10.04 | 706,745 | +0.17(+1.73%) |
Jan 02, 2013 | 9.761 | 9.887 | 9.439 | 9.869 | 920,221 | +0.43(+4.56%) |
Dec 31, 2012 | 9.484 | 9.582 | 9.304 | 9.439 | 540,945 | -0.13(-1.40%) |
Dec 28, 2012 | 9.439 | 9.649 | 9.376 | 9.573 | 325,154 | +0.06(+0.66%) |
Dec 27, 2012 | 9.448 | 9.636 | 9.367 | 9.511 | 562,791 | +0.09(+0.95%) |
Dec 26, 2012 | 9.681 | 9.681 | 9.376 | 9.421 | 361,065 | -0.19(-1.96%) |
Dec 24, 2012 | 9.618 | 9.699 | 9.564 | 9.609 | 88,674 | -0.06(-0.65%) |
Dec 21, 2012 | 9.528 | 9.690 | 9.475 | 9.672 | 1,108,427 | +0.04(+0.37%) |
Dec 20, 2012 | 9.537 | 9.663 | 9.537 | 9.636 | 500,642 | +0.09(+0.94%) |
Dec 19, 2012 | 9.546 | 9.591 | 9.466 | 9.546 | 285,111 | +0.04(+0.47%) |
Dec 18, 2012 | 9.493 | 9.511 | 9.394 | 9.502 | 266,136 | +0.04(+0.47%) |
Dec 17, 2012 | 9.098 | 9.457 | 9.053 | 9.457 | 858,483 | +0.37(+4.04%) |
Dec 14, 2012 | 9.044 | 9.152 | 9.018 | 9.089 | 205,786 | -0.01(-0.10%) |
Dec 13, 2012 | 9.035 | 9.139 | 8.995 | 9.098 | 351,317 | +0.04(+0.50%) |
Dec 12, 2012 | 8.964 | 9.116 | 8.946 | 9.053 | 501,854 | +0.12(+1.30%) |
Dec 11, 2012 | 8.919 | 8.964 | 8.838 | 8.937 | 485,988 | +0.04(+0.50%) |
Dec 10, 2012 | 9.026 | 9.116 | 8.883 | 8.892 | 420,069 | -0.13(-1.49%) |
Dec 07, 2012 | 9.125 | 9.143 | 8.955 | 9.026 | 230,492 | -0.08(-0.89%) |
Dec 06, 2012 | 9.098 | 9.197 | 9.062 | 9.107 | 393,249 | +0.04(+0.40%) |
Dec 05, 2012 | 9.000 | 9.116 | 8.856 | 9.071 | 285,256 | +0.12(+1.30%) |
Dec 04, 2012 | 9.026 | 9.053 | 8.919 | 8.955 | 261,379 | -0.15(-1.67%) |
Nov 30, 2012 | 9.143 | 9.152 | 8.991 | 9.107 | 452,207 | +0.01(+0.10%) |
Nov 29, 2012 | 9.143 | 9.251 | 9.062 | 9.098 | 454,706 | +0.04(+0.40%) |
Nov 28, 2012 | 9.349 | 9.349 | 9.018 | 9.062 | 648,873 | -0.30(-3.25%) |
Nov 27, 2012 | 9.430 | 9.519 | 9.358 | 9.367 | 275,521 | -0.08(-0.85%) |
Nov 26, 2012 | 9.421 | 9.466 | 9.340 | 9.448 | 299,036 | -0.01(-0.09%) |
Nov 23, 2012 | 9.098 | 9.457 | 9.089 | 9.457 | 371,917 | +0.38(+4.15%) |
Nov 21, 2012 | 9.062 | 9.089 | 8.955 | 9.080 | 166,699 | +0.02(+0.20%) |
Nov 20, 2012 | 8.793 | 9.089 | 8.686 | 9.062 | 463,405 | +0.27(+3.06%) |
Nov 19, 2012 | 8.560 | 8.793 | 8.533 | 8.793 | 373,407 | +0.21(+2.40%) |
Nov 16, 2012 | 8.426 | 8.587 | 8.318 | 8.587 | 413,707 | +0.13(+1.59%) |
Nov 15, 2012 | 8.605 | 8.641 | 8.363 | 8.453 | 587,194 | -0.20(-2.28%) |
Nov 14, 2012 | 8.722 | 8.722 | 8.363 | 8.650 | 765,514 | -0.04(-0.41%) |
Nov 13, 2012 | 8.838 | 8.892 | 8.686 | 8.686 | 138,683 | -0.18(-2.02%) |
Nov 12, 2012 | 8.883 | 8.973 | 8.829 | 8.865 | 192,530 | +0.00(+0.00%) |
Nov 09, 2012 | 8.856 | 9.009 | 8.802 | 8.865 | 286,083 | +0.01(+0.10%) |
Nov 08, 2012 | 9.125 | 9.179 | 8.838 | 8.856 | 448,878 | -0.26(-2.85%) |
Nov 07, 2012 | 9.394 | 9.394 | 9.071 | 9.116 | 544,857 | -0.38(-3.97%) |
Nov 06, 2012 | 9.268 | 9.519 | 9.233 | 9.493 | 447,007 | +0.26(+2.82%) |
Nov 05, 2012 | 9.251 | 9.260 | 9.143 | 9.233 | 373,920 | -0.01(-0.10%) |
Nov 02, 2012 | 9.367 | 9.367 | 9.224 | 9.242 | 694,061 | -0.06(-0.67%) |