Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.25 | 11.33 | 11.19 | 11.31 | 246,165 | +0.03(+0.24%) |
Jan 30, 2013 | 11.29 | 11.34 | 11.21 | 11.28 | 160,625 | -0.01(-0.12%) |
Jan 29, 2013 | 11.14 | 11.32 | 11.12 | 11.29 | 298,066 | -0.08(-0.73%) |
Jan 28, 2013 | 11.02 | 11.42 | 11.00 | 11.38 | 507,255 | +0.38(+3.44%) |
Jan 25, 2013 | 10.93 | 11.07 | 10.80 | 11.00 | 500,398 | -0.11(-0.99%) |
Jan 24, 2013 | 11.01 | 11.16 | 10.93 | 11.11 | 312,071 | +0.08(+0.75%) |
Jan 23, 2013 | 11.14 | 11.14 | 10.91 | 11.03 | 340,588 | -0.09(-0.80%) |
Jan 22, 2013 | 11.05 | 11.17 | 11.03 | 11.12 | 342,093 | +0.10(+0.87%) |
Jan 18, 2013 | 10.77 | 11.07 | 10.70 | 11.02 | 361,296 | +0.27(+2.49%) |
Jan 17, 2013 | 10.72 | 10.77 | 10.66 | 10.75 | 237,786 | +0.08(+0.71%) |
Jan 16, 2013 | 10.77 | 10.77 | 10.62 | 10.68 | 331,150 | -0.05(-0.51%) |
Jan 15, 2013 | 10.60 | 10.75 | 10.60 | 10.73 | 416,653 | +0.05(+0.45%) |
Jan 14, 2013 | 10.58 | 10.72 | 10.43 | 10.68 | 243,087 | +0.09(+0.84%) |
Jan 11, 2013 | 10.81 | 10.85 | 10.40 | 10.59 | 561,594 | -0.18(-1.66%) |
Jan 10, 2013 | 10.72 | 11.14 | 10.67 | 10.77 | 972,962 | +0.28(+2.69%) |
Jan 09, 2013 | 9.762 | 10.51 | 9.734 | 10.49 | 1,702,826 | +0.78(+8.07%) |
Jan 08, 2013 | 9.831 | 9.844 | 9.624 | 9.707 | 203,752 | -0.14(-1.40%) |
Jan 07, 2013 | 9.673 | 9.851 | 9.542 | 9.844 | 168,339 | +0.13(+1.34%) |
Jan 04, 2013 | 9.693 | 9.755 | 9.356 | 9.714 | 187,847 | +0.02(+0.21%) |
Jan 03, 2013 | 9.920 | 9.920 | 9.583 | 9.693 | 210,633 | -0.18(-1.81%) |
Jan 02, 2013 | 9.693 | 9.893 | 9.343 | 9.872 | 532,897 | +0.53(+5.67%) |
Dec 31, 2012 | 9.274 | 9.391 | 9.219 | 9.343 | 207,059 | +0.10(+1.12%) |
Dec 28, 2012 | 9.239 | 9.384 | 8.978 | 9.239 | 150,817 | -0.03(-0.30%) |
Dec 27, 2012 | 9.308 | 9.329 | 9.088 | 9.267 | 153,275 | -0.01(-0.15%) |
Dec 26, 2012 | 9.411 | 9.411 | 9.171 | 9.281 | 114,394 | -0.08(-0.88%) |
Dec 24, 2012 | 9.233 | 9.535 | 9.150 | 9.363 | 141,269 | +0.12(+1.26%) |
Dec 21, 2012 | 9.061 | 9.270 | 9.061 | 9.246 | 743,106 | +0.08(+0.90%) |
Dec 20, 2012 | 8.944 | 9.219 | 8.937 | 9.164 | 331,688 | +0.19(+2.15%) |
Dec 19, 2012 | 8.841 | 8.985 | 8.779 | 8.971 | 523,608 | +0.11(+1.24%) |
Dec 18, 2012 | 8.710 | 8.896 | 8.683 | 8.861 | 470,747 | +0.12(+1.42%) |
Dec 17, 2012 | 8.683 | 8.903 | 8.662 | 8.738 | 468,192 | +0.04(+0.47%) |
Dec 14, 2012 | 8.628 | 8.717 | 8.593 | 8.696 | 183,603 | +0.07(+0.80%) |
Dec 13, 2012 | 8.628 | 8.676 | 8.607 | 8.628 | 138,761 | +0.01(+0.07%) |
Dec 12, 2012 | 8.559 | 8.696 | 8.477 | 8.622 | 198,085 | +0.07(+0.82%) |
Dec 11, 2012 | 8.476 | 8.586 | 8.366 | 8.552 | 185,868 | +0.13(+1.55%) |
Dec 10, 2012 | 8.470 | 8.525 | 8.360 | 8.421 | 160,544 | -0.05(-0.57%) |
Dec 07, 2012 | 8.593 | 8.593 | 8.435 | 8.470 | 106,743 | -0.09(-1.04%) |
Dec 06, 2012 | 8.470 | 8.593 | 8.318 | 8.559 | 237,318 | +0.11(+1.30%) |
Dec 05, 2012 | 8.497 | 8.525 | 8.325 | 8.449 | 137,712 | +0.01(+0.16%) |
Dec 04, 2012 | 8.497 | 8.497 | 8.346 | 8.435 | 212,170 | -0.15(-1.76%) |
Nov 30, 2012 | 8.525 | 8.593 | 8.456 | 8.586 | 146,308 | +0.07(+0.81%) |
Nov 29, 2012 | 8.428 | 8.553 | 8.428 | 8.518 | 192,582 | +0.17(+2.06%) |
Nov 28, 2012 | 8.298 | 8.421 | 8.181 | 8.346 | 217,849 | +0.03(+0.41%) |
Nov 27, 2012 | 8.284 | 8.421 | 8.208 | 8.311 | 303,584 | -0.01(-0.08%) |
Nov 26, 2012 | 8.298 | 8.456 | 8.243 | 8.318 | 208,572 | +0.03(+0.33%) |
Nov 23, 2012 | 8.270 | 8.373 | 8.181 | 8.291 | 182,598 | +0.06(+0.75%) |
Nov 21, 2012 | 8.181 | 8.277 | 8.098 | 8.229 | 284,912 | +0.05(+0.59%) |
Nov 20, 2012 | 8.270 | 8.513 | 8.133 | 8.181 | 301,183 | -0.08(-1.00%) |
Nov 19, 2012 | 8.201 | 8.353 | 8.146 | 8.263 | 227,726 | +0.16(+2.04%) |
Nov 16, 2012 | 8.064 | 8.119 | 8.023 | 8.098 | 272,561 | +0.01(+0.08%) |
Nov 15, 2012 | 8.174 | 8.373 | 8.078 | 8.091 | 243,509 | -0.10(-1.26%) |
Nov 14, 2012 | 8.401 | 8.401 | 8.146 | 8.195 | 154,232 | -0.20(-2.38%) |
Nov 13, 2012 | 8.408 | 8.476 | 8.325 | 8.394 | 124,802 | -0.05(-0.57%) |
Nov 12, 2012 | 8.366 | 8.593 | 8.366 | 8.442 | 111,647 | +0.13(+1.57%) |
Nov 09, 2012 | 8.050 | 8.531 | 8.050 | 8.311 | 372,466 | +0.19(+2.37%) |
Nov 08, 2012 | 8.298 | 8.449 | 8.112 | 8.119 | 233,689 | -0.16(-1.99%) |
Nov 07, 2012 | 8.545 | 8.566 | 8.263 | 8.284 | 485,152 | -0.34(-3.91%) |
Nov 06, 2012 | 8.559 | 8.634 | 8.470 | 8.621 | 228,222 | +0.03(+0.40%) |
Nov 05, 2012 | 8.525 | 8.593 | 8.394 | 8.586 | 213,552 | +0.03(+0.40%) |
Nov 02, 2012 | 8.621 | 8.662 | 8.470 | 8.552 | 165,161 | -0.04(-0.48%) |