Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.12 | 10.93 | 10.12 | 10.92 | 110,333 | +0.76(+7.53%) |
Jan 30, 2013 | 10.18 | 10.29 | 10.07 | 10.16 | 52,277 | -0.05(-0.46%) |
Jan 29, 2013 | 10.06 | 10.25 | 9.864 | 10.20 | 160,864 | +0.10(+1.03%) |
Jan 28, 2013 | 10.06 | 10.19 | 9.845 | 10.10 | 77,875 | +0.08(+0.75%) |
Jan 25, 2013 | 9.911 | 10.18 | 9.866 | 10.02 | 121,412 | +0.11(+1.14%) |
Jan 24, 2013 | 9.901 | 10.06 | 9.845 | 9.911 | 164,161 | +0.00(+0.00%) |
Jan 23, 2013 | 9.882 | 9.977 | 9.854 | 9.911 | 203,667 | +0.00(+0.00%) |
Jan 22, 2013 | 9.882 | 9.958 | 9.835 | 9.911 | 93,809 | +0.01(+0.10%) |
Jan 18, 2013 | 9.911 | 9.958 | 9.845 | 9.901 | 138,983 | -0.01(-0.10%) |
Jan 17, 2013 | 9.892 | 9.977 | 9.835 | 9.911 | 223,027 | +0.02(+0.19%) |
Jan 16, 2013 | 9.873 | 9.939 | 9.826 | 9.892 | 110,915 | -0.04(-0.38%) |
Jan 15, 2013 | 9.939 | 10.11 | 9.854 | 9.930 | 77,066 | -0.01(-0.09%) |
Jan 14, 2013 | 10.23 | 10.24 | 9.854 | 9.939 | 58,786 | -0.35(-3.39%) |
Jan 11, 2013 | 10.34 | 10.35 | 10.20 | 10.29 | 27,544 | -0.01(-0.09%) |
Jan 10, 2013 | 10.24 | 10.36 | 10.16 | 10.30 | 68,582 | +0.07(+0.65%) |
Jan 09, 2013 | 10.10 | 10.26 | 10.05 | 10.23 | 72,414 | +0.19(+1.88%) |
Jan 08, 2013 | 10.18 | 10.22 | 9.958 | 10.04 | 84,202 | -0.16(-1.57%) |
Jan 07, 2013 | 9.977 | 10.24 | 9.845 | 10.20 | 77,599 | +0.15(+1.50%) |
Jan 04, 2013 | 10.43 | 10.43 | 10.03 | 10.05 | 86,722 | -0.33(-3.18%) |
Jan 03, 2013 | 10.34 | 10.39 | 10.17 | 10.38 | 80,730 | +0.04(+0.36%) |
Jan 02, 2013 | 10.21 | 10.38 | 10.01 | 10.35 | 97,562 | +0.34(+3.40%) |
Dec 31, 2012 | 9.996 | 10.21 | 9.930 | 10.01 | 68,513 | -0.04(-0.38%) |
Dec 28, 2012 | 9.911 | 10.16 | 9.722 | 10.04 | 69,986 | +0.12(+1.24%) |
Dec 27, 2012 | 9.958 | 9.958 | 9.373 | 9.920 | 122,453 | +0.08(+0.77%) |
Dec 26, 2012 | 10.35 | 10.36 | 9.750 | 9.845 | 74,393 | -0.46(-4.49%) |
Dec 24, 2012 | 10.30 | 10.90 | 9.392 | 10.31 | 40,790 | -0.11(-1.09%) |
Dec 21, 2012 | 10.18 | 10.45 | 9.779 | 10.42 | 392,834 | +0.15(+1.47%) |
Dec 20, 2012 | 9.864 | 10.30 | 9.718 | 10.27 | 228,556 | +0.39(+3.92%) |
Dec 19, 2012 | 9.618 | 9.949 | 9.505 | 9.882 | 56,130 | +0.29(+3.05%) |
Dec 18, 2012 | 9.127 | 9.656 | 9.099 | 9.590 | 79,688 | +0.45(+4.96%) |
Dec 17, 2012 | 9.118 | 9.212 | 9.033 | 9.137 | 46,695 | +0.04(+0.41%) |
Dec 14, 2012 | 8.684 | 9.231 | 8.684 | 9.099 | 410,557 | +0.37(+4.22%) |
Dec 13, 2012 | 8.693 | 8.844 | 8.693 | 8.731 | 63,142 | +0.08(+0.98%) |
Dec 12, 2012 | 8.580 | 8.769 | 8.580 | 8.646 | 76,910 | +0.10(+1.22%) |
Dec 11, 2012 | 8.504 | 8.693 | 8.504 | 8.542 | 39,835 | +0.08(+1.00%) |
Dec 10, 2012 | 8.570 | 8.788 | 8.344 | 8.457 | 48,812 | -0.12(-1.43%) |
Dec 07, 2012 | 9.108 | 9.108 | 8.504 | 8.580 | 60,657 | -0.46(-5.11%) |
Dec 06, 2012 | 8.901 | 9.165 | 8.674 | 9.042 | 69,927 | +0.18(+2.03%) |
Dec 05, 2012 | 8.740 | 8.939 | 8.674 | 8.862 | 80,281 | +0.13(+1.50%) |
Dec 04, 2012 | 8.769 | 8.948 | 8.570 | 8.731 | 62,508 | +0.15(+1.76%) |
Nov 30, 2012 | 8.419 | 8.693 | 8.363 | 8.580 | 79,069 | +0.20(+2.36%) |
Nov 29, 2012 | 8.401 | 8.467 | 8.209 | 8.382 | 103,915 | +0.08(+0.91%) |
Nov 28, 2012 | 8.306 | 8.410 | 8.234 | 8.306 | 89,734 | -0.02(-0.23%) |
Nov 27, 2012 | 8.306 | 8.514 | 8.278 | 8.325 | 71,329 | +0.05(+0.57%) |
Nov 26, 2012 | 8.457 | 8.523 | 8.174 | 8.278 | 93,850 | -0.21(-2.45%) |
Nov 23, 2012 | 8.542 | 8.570 | 8.401 | 8.486 | 37,930 | -0.01(-0.11%) |
Nov 21, 2012 | 8.495 | 8.608 | 8.401 | 8.495 | 67,335 | -0.03(-0.33%) |
Nov 20, 2012 | 7.966 | 8.863 | 7.796 | 8.523 | 142,297 | +0.05(+0.56%) |
Nov 19, 2012 | 8.391 | 8.589 | 8.287 | 8.476 | 52,858 | +0.20(+2.39%) |
Nov 16, 2012 | 8.344 | 8.495 | 8.235 | 8.278 | 68,515 | -0.10(-1.24%) |
Nov 15, 2012 | 8.627 | 8.627 | 8.174 | 8.382 | 92,713 | -0.24(-2.74%) |
Nov 14, 2012 | 8.759 | 8.939 | 8.589 | 8.618 | 59,212 | -0.14(-1.62%) |
Nov 13, 2012 | 8.570 | 8.929 | 8.570 | 8.759 | 36,398 | +0.07(+0.76%) |
Nov 12, 2012 | 8.986 | 8.986 | 8.561 | 8.693 | 46,997 | -0.24(-2.64%) |
Nov 09, 2012 | 8.939 | 9.156 | 8.849 | 8.929 | 60,371 | -0.08(-0.94%) |
Nov 08, 2012 | 9.014 | 9.080 | 8.967 | 9.014 | 51,240 | -0.04(-0.42%) |
Nov 07, 2012 | 9.146 | 9.156 | 8.967 | 9.052 | 74,414 | -0.12(-1.34%) |
Nov 06, 2012 | 9.354 | 9.354 | 9.090 | 9.175 | 38,693 | -0.16(-1.72%) |
Nov 05, 2012 | 8.986 | 9.419 | 8.986 | 9.335 | 48,934 | +0.32(+3.56%) |
Nov 02, 2012 | 9.127 | 9.127 | 8.967 | 9.014 | 44,679 | -0.10(-1.14%) |