Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.77 | 11.77 | 11.77 | 11.77 | 1,058 | +0.12(+0.99%) |
Jan 30, 2013 | 11.74 | 11.83 | 11.59 | 11.65 | 3,759 | -0.13(-1.12%) |
Jan 29, 2013 | 11.67 | 11.91 | 10.85 | 11.79 | 3,914 | +0.06(+0.49%) |
Jan 28, 2013 | 11.43 | 11.73 | 11.19 | 11.73 | 1,806 | +0.43(+3.81%) |
Jan 25, 2013 | 11.84 | 11.84 | 11.20 | 11.30 | 2,275 | -0.46(-3.87%) |
Jan 24, 2013 | 11.50 | 11.75 | 11.50 | 11.75 | 9,339 | +0.31(+2.68%) |
Jan 23, 2013 | 10.92 | 11.50 | 10.92 | 11.45 | 7,405 | +0.49(+4.46%) |
Jan 22, 2013 | 11.01 | 11.21 | 10.62 | 10.96 | 4,312 | +0.25(+2.32%) |
Jan 18, 2013 | 10.74 | 10.92 | 10.58 | 10.71 | 7,973 | -0.22(-1.97%) |
Jan 17, 2013 | 10.60 | 10.92 | 10.60 | 10.92 | 915 | +0.28(+2.64%) |
Jan 16, 2013 | 10.88 | 10.88 | 10.30 | 10.64 | 2,519 | -0.20(-1.83%) |
Jan 15, 2013 | 10.76 | 10.84 | 10.76 | 10.84 | 5,695 | +0.06(+0.54%) |
Jan 14, 2013 | 10.82 | 10.82 | 10.78 | 10.78 | 902 | +0.03(+0.31%) |
Jan 11, 2013 | 10.71 | 10.96 | 10.71 | 10.75 | 2,493 | -0.05(-0.46%) |
Jan 10, 2013 | 10.52 | 10.80 | 10.44 | 10.80 | 2,084 | +0.30(+2.84%) |
Jan 09, 2013 | 10.49 | 10.51 | 10.12 | 10.50 | 1,491 | +0.11(+1.03%) |
Jan 08, 2013 | 10.26 | 10.39 | 10.26 | 10.39 | 651 | -0.39(-3.61%) |
Jan 07, 2013 | 10.76 | 10.78 | 10.76 | 10.78 | 4,459 | -0.06(-0.53%) |
Jan 04, 2013 | 10.58 | 10.88 | 10.18 | 10.84 | 26,064 | +0.36(+3.48%) |
Jan 03, 2013 | 10.37 | 10.58 | 10.10 | 10.48 | 5,136 | +0.21(+2.01%) |
Jan 02, 2013 | 10.40 | 10.40 | 9.741 | 10.27 | 8,240 | +0.04(+0.40%) |
Dec 31, 2012 | 10.37 | 10.55 | 9.369 | 10.23 | 8,176 | -0.04(-0.40%) |
Dec 28, 2012 | 10.15 | 10.34 | 10.01 | 10.27 | 1,858 | +0.22(+2.14%) |
Dec 27, 2012 | 9.815 | 10.26 | 9.501 | 10.06 | 5,128 | +0.07(+0.66%) |
Dec 26, 2012 | 10.27 | 10.43 | 9.989 | 9.989 | 880 | -0.46(-4.43%) |
Dec 24, 2012 | 10.68 | 10.68 | 10.35 | 10.45 | 2,016 | -0.30(-2.77%) |
Dec 21, 2012 | 9.683 | 10.75 | 9.402 | 10.75 | 32,570 | +1.07(+11.03%) |
Dec 20, 2012 | 9.749 | 9.749 | 9.368 | 9.683 | 13,585 | -0.07(-0.68%) |
Dec 19, 2012 | 9.923 | 9.923 | 9.493 | 9.749 | 4,561 | -0.18(-1.83%) |
Dec 18, 2012 | 9.782 | 9.931 | 9.559 | 9.931 | 1,407 | +0.26(+2.65%) |
Dec 17, 2012 | 9.344 | 9.699 | 9.162 | 9.675 | 5,032 | +0.17(+1.74%) |
Dec 14, 2012 | 9.170 | 9.517 | 9.170 | 9.509 | 8,624 | +0.39(+4.26%) |
Dec 13, 2012 | 9.451 | 9.959 | 9.120 | 9.120 | 4,169 | -0.36(-3.76%) |
Dec 12, 2012 | 9.757 | 10.20 | 9.352 | 9.476 | 2,632 | -0.35(-3.54%) |
Dec 11, 2012 | 10.22 | 10.22 | 9.037 | 9.824 | 14,618 | -0.37(-3.65%) |
Dec 10, 2012 | 9.815 | 10.20 | 9.724 | 10.20 | 4,943 | +0.30(+3.01%) |
Dec 07, 2012 | 9.824 | 9.898 | 9.807 | 9.898 | 2,433 | +0.13(+1.36%) |
Dec 05, 2012 | 9.766 | 9.766 | 9.766 | 9.766 | 0 | -0.33(-3.28%) |
Dec 04, 2012 | 9.956 | 10.27 | 9.088 | 10.10 | 4,034 | -0.62(-5.79%) |
Nov 30, 2012 | 10.48 | 10.72 | 9.890 | 10.72 | 1,829 | +0.23(+2.21%) |
Nov 29, 2012 | 10.54 | 10.54 | 8.433 | 10.49 | 1,681 | +0.02(+0.24%) |
Nov 28, 2012 | 10.15 | 10.48 | 9.352 | 10.46 | 1,332 | +0.41(+4.03%) |
Nov 27, 2012 | 9.956 | 10.21 | 9.671 | 10.06 | 11,615 | +0.02(+0.23%) |
Nov 26, 2012 | 9.857 | 10.03 | 9.734 | 10.03 | 4,594 | +0.11(+1.16%) |
Nov 23, 2012 | 9.474 | 10.09 | 9.474 | 9.918 | 3,609 | +0.44(+4.68%) |
Nov 21, 2012 | 8.992 | 9.474 | 8.908 | 9.474 | 2,055 | +0.30(+3.25%) |
Nov 20, 2012 | 8.732 | 9.176 | 8.717 | 9.176 | 7,489 | +0.41(+4.62%) |
Nov 19, 2012 | 9.046 | 9.046 | 8.564 | 8.771 | 7,913 | +0.09(+1.06%) |
Nov 16, 2012 | 8.610 | 9.749 | 8.602 | 8.679 | 7,959 | +0.07(+0.80%) |
Nov 15, 2012 | 8.465 | 9.176 | 8.465 | 8.610 | 13,315 | +0.08(+0.99%) |
Nov 14, 2012 | 8.732 | 8.778 | 8.526 | 8.526 | 3,034 | -0.24(-2.70%) |
Nov 13, 2012 | 8.840 | 8.840 | 8.717 | 8.763 | 928 | -0.15(-1.63%) |
Nov 12, 2012 | 8.908 | 8.908 | 8.908 | 8.908 | 261 | -0.06(-0.68%) |
Nov 09, 2012 | 8.893 | 9.489 | 8.893 | 8.970 | 3,184 | +0.06(+0.69%) |
Nov 08, 2012 | 9.589 | 9.619 | 8.908 | 8.908 | 5,841 | -0.88(-8.98%) |
Nov 07, 2012 | 10.07 | 10.22 | 9.612 | 9.788 | 5,946 | -0.46(-4.48%) |
Nov 06, 2012 | 10.09 | 10.25 | 10.07 | 10.25 | 1,891 | +0.17(+1.67%) |
Nov 05, 2012 | 9.834 | 10.08 | 9.834 | 10.08 | 2,425 | +0.12(+1.23%) |
Nov 02, 2012 | 10.02 | 10.02 | 9.745 | 9.956 | 3,902 | -0.11(-1.06%) |