Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.15 | 10.34 | 10.15 | 10.19 | 260,010 | -0.02(-0.18%) |
Jan 30, 2013 | 10.37 | 10.37 | 10.14 | 10.21 | 172,623 | -0.16(-1.57%) |
Jan 29, 2013 | 9.965 | 10.40 | 9.965 | 10.37 | 274,878 | +0.31(+3.05%) |
Jan 28, 2013 | 10.06 | 10.19 | 9.938 | 10.06 | 266,811 | +0.05(+0.45%) |
Jan 25, 2013 | 9.992 | 10.15 | 9.947 | 10.02 | 181,259 | +0.06(+0.63%) |
Jan 24, 2013 | 9.830 | 10.00 | 9.830 | 9.956 | 276,243 | +0.05(+0.45%) |
Jan 23, 2013 | 9.893 | 9.947 | 9.830 | 9.911 | 187,140 | -0.02(-0.18%) |
Jan 22, 2013 | 9.776 | 9.947 | 9.722 | 9.929 | 178,835 | +0.18(+1.85%) |
Jan 18, 2013 | 9.749 | 9.816 | 9.695 | 9.749 | 107,186 | -0.04(-0.37%) |
Jan 17, 2013 | 9.749 | 9.821 | 9.722 | 9.785 | 147,684 | +0.04(+0.37%) |
Jan 16, 2013 | 9.677 | 9.767 | 9.677 | 9.749 | 212,098 | +0.04(+0.37%) |
Jan 15, 2013 | 9.740 | 9.776 | 9.641 | 9.713 | 342,153 | -0.06(-0.65%) |
Jan 14, 2013 | 9.514 | 9.785 | 9.469 | 9.776 | 145,300 | +0.26(+2.75%) |
Jan 11, 2013 | 9.451 | 9.596 | 9.424 | 9.514 | 103,229 | +0.09(+0.96%) |
Jan 10, 2013 | 9.451 | 9.505 | 9.307 | 9.424 | 109,896 | +0.02(+0.19%) |
Jan 09, 2013 | 9.478 | 9.505 | 9.163 | 9.406 | 180,426 | -0.16(-1.70%) |
Jan 08, 2013 | 9.830 | 9.983 | 9.442 | 9.569 | 157,035 | -0.29(-2.93%) |
Jan 07, 2013 | 9.758 | 9.965 | 9.609 | 9.857 | 144,896 | -0.04(-0.36%) |
Jan 04, 2013 | 9.118 | 9.920 | 9.027 | 9.893 | 169,663 | +0.81(+8.94%) |
Jan 03, 2013 | 8.937 | 9.172 | 8.874 | 9.082 | 82,466 | +0.15(+1.72%) |
Jan 02, 2013 | 9.217 | 9.235 | 8.856 | 8.928 | 150,497 | -0.13(-1.39%) |
Dec 31, 2012 | 8.829 | 9.136 | 8.640 | 9.054 | 110,432 | +0.25(+2.87%) |
Dec 28, 2012 | 8.865 | 8.928 | 8.721 | 8.802 | 54,133 | -0.05(-0.51%) |
Dec 27, 2012 | 8.874 | 8.955 | 8.595 | 8.847 | 57,457 | -0.03(-0.30%) |
Dec 26, 2012 | 8.847 | 9.154 | 8.829 | 8.874 | 74,378 | +0.02(+0.20%) |
Dec 24, 2012 | 9.036 | 9.091 | 8.775 | 8.856 | 35,019 | -0.23(-2.48%) |
Dec 21, 2012 | 8.946 | 9.082 | 8.739 | 9.082 | 446,041 | +0.08(+0.90%) |
Dec 20, 2012 | 9.036 | 9.154 | 8.928 | 9.000 | 376,314 | -0.06(-0.70%) |
Dec 19, 2012 | 9.000 | 9.199 | 8.937 | 9.064 | 85,167 | +0.08(+0.90%) |
Dec 18, 2012 | 8.874 | 9.018 | 8.811 | 8.982 | 367,010 | +0.10(+1.12%) |
Dec 17, 2012 | 8.775 | 8.928 | 8.775 | 8.883 | 85,649 | +0.11(+1.23%) |
Dec 14, 2012 | 8.721 | 8.819 | 8.685 | 8.775 | 61,939 | +0.03(+0.31%) |
Dec 13, 2012 | 8.703 | 8.847 | 8.685 | 8.748 | 62,210 | -0.06(-0.72%) |
Dec 12, 2012 | 8.739 | 8.874 | 8.680 | 8.811 | 177,470 | +0.05(+0.51%) |
Dec 11, 2012 | 8.748 | 8.856 | 8.712 | 8.766 | 207,671 | +0.05(+0.52%) |
Dec 10, 2012 | 8.757 | 8.811 | 8.558 | 8.721 | 250,679 | +0.00(+0.00%) |
Dec 07, 2012 | 8.703 | 8.748 | 8.586 | 8.721 | 208,746 | +0.04(+0.42%) |
Dec 06, 2012 | 8.802 | 8.991 | 8.595 | 8.685 | 87,051 | -0.23(-2.53%) |
Dec 05, 2012 | 8.856 | 9.009 | 8.640 | 8.910 | 535,853 | +0.05(+0.61%) |
Dec 04, 2012 | 8.499 | 8.910 | 8.490 | 8.856 | 199,530 | +0.40(+4.75%) |
Nov 30, 2012 | 8.419 | 8.490 | 8.365 | 8.454 | 362,529 | +0.06(+0.74%) |
Nov 29, 2012 | 8.044 | 8.445 | 7.883 | 8.392 | 1,228,433 | +0.54(+6.82%) |
Nov 28, 2012 | 8.561 | 9.145 | 7.142 | 7.856 | 2,066,124 | -3.07(-28.10%) |
Nov 27, 2012 | 10.98 | 11.03 | 10.87 | 10.93 | 103,164 | -0.10(-0.89%) |
Nov 26, 2012 | 11.03 | 11.07 | 10.93 | 11.03 | 71,332 | -0.04(-0.40%) |
Nov 23, 2012 | 10.94 | 11.07 | 10.89 | 11.07 | 36,478 | +0.09(+0.81%) |
Nov 21, 2012 | 10.89 | 11.01 | 10.84 | 10.98 | 42,017 | +0.09(+0.82%) |
Nov 20, 2012 | 10.88 | 10.93 | 10.70 | 10.89 | 98,541 | -0.04(-0.41%) |
Nov 19, 2012 | 10.94 | 11.04 | 10.86 | 10.94 | 107,081 | +0.06(+0.57%) |
Nov 16, 2012 | 10.86 | 10.89 | 10.56 | 10.87 | 82,475 | -0.04(-0.33%) |
Nov 15, 2012 | 10.86 | 11.00 | 10.73 | 10.91 | 52,987 | +0.04(+0.33%) |
Nov 14, 2012 | 10.93 | 11.07 | 10.79 | 10.87 | 128,697 | -0.04(-0.41%) |
Nov 13, 2012 | 11.18 | 11.26 | 10.89 | 10.92 | 39,907 | -0.28(-2.47%) |
Nov 12, 2012 | 11.39 | 11.42 | 11.16 | 11.20 | 206,314 | -0.14(-1.26%) |
Nov 09, 2012 | 11.13 | 11.45 | 10.38 | 11.34 | 76,245 | -0.07(-0.63%) |
Nov 08, 2012 | 11.44 | 11.48 | 11.28 | 11.41 | 120,843 | -0.04(-0.39%) |
Nov 07, 2012 | 11.66 | 11.66 | 11.12 | 11.45 | 119,053 | -0.35(-2.95%) |
Nov 06, 2012 | 11.68 | 11.81 | 11.61 | 11.80 | 46,330 | +0.19(+1.61%) |
Nov 05, 2012 | 11.47 | 11.63 | 11.40 | 11.61 | 61,674 | +0.12(+1.01%) |
Nov 02, 2012 | 11.61 | 11.71 | 11.36 | 11.50 | 102,162 | +0.05(+0.47%) |