Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.20 | 11.41 | 11.00 | 11.20 | 5,104 | +0.00(+0.00%) |
Jan 30, 2013 | 11.20 | 11.20 | 11.10 | 11.20 | 3,500 | +0.20(+1.82%) |
Jan 29, 2013 | 10.92 | 11.09 | 10.89 | 11.00 | 11,214 | +0.00(+0.00%) |
Jan 28, 2013 | 10.80 | 11.00 | 10.80 | 11.00 | 1,533 | +0.22(+2.04%) |
Jan 25, 2013 | 10.99 | 10.99 | 10.78 | 10.78 | 1,608 | -0.11(-1.01%) |
Jan 24, 2013 | 10.75 | 10.90 | 10.65 | 10.89 | 9,328 | +0.38(+3.62%) |
Jan 23, 2013 | 10.65 | 10.90 | 10.50 | 10.51 | 5,190 | +0.01(+0.10%) |
Jan 22, 2013 | 10.65 | 10.83 | 10.50 | 10.50 | 4,360 | +0.02(+0.19%) |
Jan 18, 2013 | 10.50 | 10.50 | 10.34 | 10.48 | 1,400 | +0.28(+2.75%) |
Jan 17, 2013 | 10.20 | 10.20 | 10.20 | 10.20 | 600 | +0.00(+0.00%) |
Jan 16, 2013 | 10.37 | 10.37 | 10.20 | 10.20 | 1,760 | -0.01(-0.06%) |
Jan 15, 2013 | 10.40 | 10.40 | 10.20 | 10.21 | 6,818 | -0.59(-5.50%) |
Jan 14, 2013 | 11.10 | 11.10 | 10.71 | 10.80 | 1,317 | -0.34(-3.05%) |
Jan 11, 2013 | 10.96 | 11.20 | 10.89 | 11.14 | 6,744 | -0.02(-0.18%) |
Jan 10, 2013 | 10.24 | 11.16 | 10.20 | 11.16 | 11,223 | +0.69(+6.59%) |
Jan 09, 2013 | 10.20 | 10.47 | 10.17 | 10.47 | 3,443 | +0.27(+2.65%) |
Jan 08, 2013 | 10.18 | 10.26 | 10.12 | 10.20 | 2,701 | +0.13(+1.29%) |
Jan 07, 2013 | 10.35 | 10.35 | 10.07 | 10.07 | 2,481 | -0.08(-0.79%) |
Jan 04, 2013 | 10.00 | 10.15 | 10.00 | 10.15 | 9,291 | +0.12(+1.20%) |
Jan 03, 2013 | 10.00 | 10.15 | 10.00 | 10.03 | 3,434 | -0.09(-0.89%) |
Jan 02, 2013 | 10.20 | 10.26 | 10.10 | 10.12 | 3,380 | +0.22(+2.22%) |
Dec 31, 2012 | 10.26 | 10.30 | 9.815 | 9.900 | 8,734 | -0.21(-2.08%) |
Dec 28, 2012 | 10.20 | 10.20 | 10.11 | 10.11 | 3,888 | -0.14(-1.36%) |
Dec 27, 2012 | 10.15 | 10.30 | 10.00 | 10.25 | 3,610 | +0.24(+2.40%) |
Dec 26, 2012 | 10.23 | 10.23 | 9.970 | 10.01 | 2,794 | +0.05(+0.50%) |
Dec 24, 2012 | 10.09 | 10.10 | 9.960 | 9.960 | 469 | +0.01(+0.10%) |
Dec 21, 2012 | 9.960 | 9.960 | 9.650 | 9.950 | 800 | -0.30(-2.93%) |
Dec 20, 2012 | 9.950 | 10.25 | 9.950 | 10.25 | 2,675 | +0.28(+2.81%) |
Dec 19, 2012 | 10.12 | 10.12 | 9.970 | 9.970 | 1,038 | -0.03(-0.30%) |
Dec 18, 2012 | 10.03 | 10.15 | 9.890 | 10.00 | 3,600 | -0.03(-0.30%) |
Dec 17, 2012 | 10.03 | 10.03 | 10.01 | 10.03 | 1,053 | -0.32(-3.09%) |
Dec 14, 2012 | 10.13 | 10.35 | 9.980 | 10.35 | 8,998 | +0.15(+1.47%) |
Dec 13, 2012 | 10.15 | 10.28 | 10.00 | 10.20 | 2,120 | +0.20(+2.00%) |
Dec 12, 2012 | 10.06 | 10.20 | 9.911 | 10.00 | 8,362 | -0.15(-1.48%) |
Dec 11, 2012 | 9.200 | 10.69 | 9.200 | 10.15 | 29,508 | +0.95(+10.33%) |
Dec 10, 2012 | 8.300 | 9.200 | 8.300 | 9.200 | 22,350 | +0.90(+10.84%) |
Dec 07, 2012 | 8.180 | 8.300 | 8.180 | 8.300 | 4,402 | +0.06(+0.68%) |
Dec 06, 2012 | 8.100 | 8.290 | 8.084 | 8.244 | 2,304 | +0.18(+2.28%) |
Dec 05, 2012 | 8.100 | 8.100 | 8.060 | 8.060 | 3,377 | -0.10(-1.18%) |
Dec 04, 2012 | 8.070 | 8.200 | 8.070 | 8.156 | 1,471 | +0.06(+0.69%) |
Nov 30, 2012 | 8.300 | 8.300 | 7.950 | 8.100 | 4,887 | -0.03(-0.34%) |
Nov 29, 2012 | 8.240 | 8.250 | 8.100 | 8.128 | 2,182 | -0.11(-1.36%) |
Nov 28, 2012 | 7.990 | 8.240 | 7.990 | 8.240 | 3,117 | +0.29(+3.58%) |
Nov 27, 2012 | 7.890 | 8.000 | 7.800 | 7.955 | 16,238 | +0.41(+5.36%) |
Nov 26, 2012 | 7.770 | 7.770 | 7.450 | 7.550 | 2,400 | -0.15(-1.95%) |
Nov 21, 2012 | 7.750 | 7.700 | 7.700 | 7.700 | 2,900 | -0.05(-0.65%) |
Nov 20, 2012 | 7.680 | 7.750 | 7.680 | 7.750 | 1,200 | +0.07(+0.91%) |
Nov 19, 2012 | 7.650 | 7.680 | 7.650 | 7.680 | 1,500 | -0.07(-0.90%) |
Nov 16, 2012 | 7.720 | 7.750 | 7.720 | 7.750 | 701 | +0.03(+0.41%) |
Nov 15, 2012 | 7.500 | 7.750 | 7.500 | 7.718 | 2,000 | -0.03(-0.41%) |
Nov 14, 2012 | 7.730 | 7.750 | 7.730 | 7.750 | 1,335 | +0.10(+1.31%) |
Nov 13, 2012 | 7.890 | 7.900 | 7.650 | 7.650 | 1,523 | -0.29(-3.65%) |
Nov 12, 2012 | 7.750 | 7.940 | 7.750 | 7.940 | 280 | +0.24(+3.12%) |
Nov 09, 2012 | 7.750 | 7.750 | 7.520 | 7.700 | 736 | -0.17(-2.16%) |
Nov 08, 2012 | 7.670 | 7.870 | 7.650 | 7.870 | 2,513 | +0.18(+2.34%) |
Nov 07, 2012 | 7.650 | 7.690 | 7.650 | 7.690 | 332 | -0.11(-1.38%) |
Nov 06, 2012 | 7.700 | 7.800 | 7.700 | 7.798 | 2,200 | -0.00(-0.03%) |