Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.31 | 14.32 | 14.27 | 14.31 | 49,154 | -0.11(-0.76%) |
Jan 30, 2013 | 14.43 | 14.47 | 14.41 | 14.42 | 7,562 | -0.23(-1.57%) |
Jan 29, 2013 | 14.58 | 14.69 | 14.58 | 14.65 | 5,104 | +0.33(+2.30%) |
Jan 28, 2013 | 14.32 | 14.34 | 14.27 | 14.32 | 7,445 | +0.42(+3.02%) |
Jan 25, 2013 | 14.04 | 14.04 | 13.86 | 13.90 | 20,701 | -0.40(-2.80%) |
Jan 24, 2013 | 14.31 | 14.42 | 14.30 | 14.30 | 7,947 | +0.35(+2.51%) |
Jan 23, 2013 | 13.96 | 14.08 | 13.94 | 13.95 | 1,410 | +0.29(+2.12%) |
Jan 22, 2013 | 13.70 | 13.70 | 13.55 | 13.66 | 2,350 | +0.14(+1.02%) |
Jan 18, 2013 | 13.52 | 13.53 | 13.39 | 13.52 | 4,650 | +0.58(+4.50%) |
Jan 17, 2013 | 12.83 | 13.00 | 12.83 | 12.94 | 2,396 | +0.12(+0.94%) |
Jan 16, 2013 | 12.80 | 12.85 | 12.80 | 12.82 | 13,921 | -0.09(-0.70%) |
Jan 15, 2013 | 12.90 | 12.98 | 12.89 | 12.91 | 97,200 | +0.33(+2.62%) |
Jan 14, 2013 | 12.46 | 12.69 | 12.46 | 12.58 | 37,400 | +0.42(+3.45%) |
Jan 12, 2013 | 12.09 | 12.23 | 12.09 | 12.16 | 7,709 | +0.00(+0.00%) |
Jan 11, 2013 | 12.09 | 12.23 | 12.09 | 12.16 | 7,709 | -0.20(-1.62%) |
Jan 10, 2013 | 12.34 | 12.44 | 12.34 | 12.36 | 2,788 | +0.11(+0.90%) |
Jan 09, 2013 | 12.24 | 12.27 | 12.20 | 12.25 | 3,437 | +0.38(+3.20%) |
Jan 08, 2013 | 12.00 | 12.00 | 11.87 | 11.87 | 1,251 | -0.56(-4.51%) |
Jan 07, 2013 | 12.52 | 12.52 | 12.43 | 12.43 | 7,479 | +0.20(+1.64%) |
Jan 04, 2013 | 12.21 | 12.36 | 12.21 | 12.23 | 1,437 | -0.12(-0.95%) |
Jan 03, 2013 | 12.32 | 12.35 | 12.31 | 12.35 | 8,780 | -0.32(-2.55%) |
Jan 02, 2013 | 12.64 | 12.70 | 12.64 | 12.67 | 3,922 | +1.00(+8.57%) |
Dec 31, 2012 | 11.51 | 11.67 | 11.51 | 11.67 | 3,336 | +0.55(+4.95%) |
Dec 28, 2012 | 11.23 | 11.31 | 11.11 | 11.12 | 2,096 | -0.09(-0.80%) |
Dec 27, 2012 | 11.17 | 11.26 | 11.07 | 11.21 | 6,739 | +0.34(+3.13%) |
Dec 26, 2012 | 10.87 | 10.97 | 10.87 | 10.87 | 6,050 | -0.08(-0.73%) |
Dec 24, 2012 | 10.89 | 11.03 | 10.88 | 10.95 | 7,583 | +0.26(+2.43%) |
Dec 21, 2012 | 10.63 | 10.80 | 10.63 | 10.69 | 5,816 | -0.40(-3.61%) |
Dec 20, 2012 | 10.99 | 11.09 | 10.99 | 11.09 | 1,742 | +0.14(+1.28%) |
Dec 19, 2012 | 10.95 | 11.08 | 10.95 | 10.95 | 3,440 | -0.20(-1.79%) |
Dec 18, 2012 | 11.20 | 11.20 | 11.11 | 11.15 | 4,529 | -0.05(-0.46%) |
Dec 17, 2012 | 11.20 | 11.32 | 11.20 | 11.20 | 2,818 | +0.03(+0.28%) |
Dec 14, 2012 | 11.00 | 11.21 | 10.98 | 11.17 | 11,336 | +0.38(+3.52%) |
Dec 13, 2012 | 10.80 | 10.94 | 10.79 | 10.79 | 2,525 | -0.17(-1.55%) |
Dec 12, 2012 | 11.10 | 11.10 | 10.94 | 10.96 | 1,203 | +0.02(+0.18%) |
Dec 11, 2012 | 10.92 | 11.07 | 10.92 | 10.94 | 3,086 | +0.00(+0.00%) |
Dec 10, 2012 | 10.91 | 11.10 | 10.91 | 10.94 | 7,447 | +0.28(+2.63%) |
Dec 07, 2012 | 10.65 | 10.67 | 10.58 | 10.66 | 3,139 | -0.04(-0.37%) |
Dec 06, 2012 | 10.42 | 10.70 | 10.42 | 10.70 | 9,210 | +0.48(+4.70%) |
Dec 05, 2012 | 10.20 | 10.36 | 10.20 | 10.22 | 8,441 | +0.54(+5.58%) |
Dec 04, 2012 | 9.730 | 9.800 | 9.680 | 9.680 | 3,740 | +0.00(+0.00%) |
Nov 30, 2012 | 9.680 | 9.770 | 9.680 | 9.680 | 835 | +0.16(+1.68%) |
Nov 29, 2012 | 9.550 | 9.740 | 9.520 | 9.520 | 5,186 | +0.11(+1.17%) |
Nov 28, 2012 | 9.350 | 9.740 | 9.350 | 9.410 | 4,357 | -0.09(-0.95%) |
Nov 27, 2012 | 9.919 | 9.920 | 9.360 | 9.500 | 6,067 | +0.07(+0.74%) |
Nov 26, 2012 | 9.210 | 9.430 | 9.210 | 9.430 | 3,408 | -0.07(-0.74%) |
Nov 24, 2012 | 9.700 | 9.700 | 9.500 | 9.500 | 1,841 | +0.00(+0.00%) |
Nov 23, 2012 | 9.700 | 9.700 | 9.500 | 9.500 | 1,841 | +0.10(+1.06%) |
Nov 21, 2012 | 9.150 | 9.400 | 9.150 | 9.400 | 2,884 | +0.25(+2.73%) |
Nov 20, 2012 | 9.200 | 9.250 | 9.070 | 9.150 | 5,673 | -0.05(-0.54%) |
Nov 19, 2012 | 8.990 | 9.200 | 8.990 | 9.200 | 2,453 | +0.31(+3.49%) |
Nov 16, 2012 | 9.469 | 9.469 | 8.840 | 8.890 | 6,620 | -0.09(-1.00%) |
Nov 15, 2012 | 9.160 | 9.160 | 8.980 | 8.980 | 3,743 | -0.18(-1.97%) |
Nov 14, 2012 | 9.439 | 9.439 | 9.160 | 9.160 | 12,511 | +0.00(+0.00%) |
Nov 13, 2012 | 9.180 | 9.320 | 9.160 | 9.160 | 3,336 | -0.29(-3.07%) |
Nov 12, 2012 | 9.420 | 9.460 | 9.420 | 9.450 | 9,611 | +0.20(+2.16%) |
Nov 09, 2012 | 9.160 | 9.350 | 9.160 | 9.250 | 14,478 | -0.01(-0.11%) |
Nov 08, 2012 | 9.260 | 9.310 | 9.260 | 9.260 | 2,681 | -0.19(-2.01%) |
Nov 07, 2012 | 9.450 | 9.550 | 9.450 | 9.450 | 8,221 | +0.00(+0.00%) |
Nov 06, 2012 | 9.451 | 9.560 | 9.450 | 9.450 | 14,503 | -0.02(-0.21%) |
Nov 05, 2012 | 9.405 | 9.650 | 9.400 | 9.470 | 12,642 | -0.04(-0.42%) |
Nov 02, 2012 | 9.280 | 9.510 | 9.280 | 9.510 | 2,627 | +0.20(+2.15%) |