Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.21 | 10.25 | 10.16 | 10.25 | 2,757,628 | +0.01(+0.07%) |
Jan 30, 2013 | 10.23 | 10.33 | 10.17 | 10.24 | 6,395,702 | +0.02(+0.20%) |
Jan 29, 2013 | 10.03 | 10.22 | 10.02 | 10.22 | 1,448,903 | +0.16(+1.60%) |
Jan 28, 2013 | 9.998 | 10.07 | 9.891 | 10.06 | 1,781,441 | +0.09(+0.88%) |
Jan 25, 2013 | 9.844 | 9.971 | 9.817 | 9.971 | 2,173,196 | +0.18(+1.85%) |
Jan 24, 2013 | 9.810 | 9.864 | 9.763 | 9.790 | 1,801,564 | +0.01(+0.14%) |
Jan 23, 2013 | 9.850 | 9.850 | 9.676 | 9.776 | 3,018,961 | -0.05(-0.55%) |
Jan 22, 2013 | 9.823 | 9.911 | 9.807 | 9.830 | 2,601,146 | -0.01(-0.07%) |
Jan 18, 2013 | 9.837 | 9.884 | 9.790 | 9.837 | 1,963,425 | +0.02(+0.21%) |
Jan 17, 2013 | 9.897 | 9.971 | 9.810 | 9.817 | 1,374,505 | -0.02(-0.20%) |
Jan 16, 2013 | 9.844 | 9.879 | 9.796 | 9.837 | 1,067,485 | +0.01(+0.14%) |
Jan 15, 2013 | 9.682 | 9.830 | 9.682 | 9.823 | 803,782 | +0.09(+0.90%) |
Jan 14, 2013 | 9.682 | 9.763 | 9.662 | 9.736 | 1,901,484 | +0.06(+0.62%) |
Jan 11, 2013 | 9.676 | 9.716 | 9.561 | 9.676 | 1,703,995 | +0.08(+0.84%) |
Jan 10, 2013 | 9.696 | 9.696 | 9.461 | 9.595 | 2,976,851 | -0.04(-0.42%) |
Jan 09, 2013 | 9.716 | 9.716 | 9.608 | 9.635 | 3,032,726 | -0.03(-0.35%) |
Jan 08, 2013 | 9.776 | 9.796 | 9.595 | 9.669 | 2,456,016 | -0.09(-0.90%) |
Jan 07, 2013 | 9.810 | 9.870 | 9.743 | 9.756 | 2,146,260 | -0.07(-0.75%) |
Jan 04, 2013 | 9.944 | 9.958 | 9.756 | 9.830 | 1,196,449 | -0.06(-0.61%) |
Jan 03, 2013 | 9.931 | 9.978 | 9.877 | 9.891 | 1,036,237 | +0.01(+0.07%) |
Jan 02, 2013 | 9.944 | 9.964 | 9.864 | 9.884 | 1,547,034 | +0.09(+0.96%) |
Dec 31, 2012 | 9.622 | 9.823 | 9.608 | 9.790 | 755,560 | +0.15(+1.53%) |
Dec 28, 2012 | 9.702 | 9.790 | 9.642 | 9.642 | 445,838 | -0.15(-1.51%) |
Dec 27, 2012 | 9.776 | 9.870 | 9.655 | 9.790 | 490,795 | -0.01(-0.07%) |
Dec 26, 2012 | 9.891 | 9.891 | 9.756 | 9.796 | 564,034 | -0.06(-0.61%) |
Dec 24, 2012 | 9.817 | 9.904 | 9.709 | 9.857 | 359,850 | +0.06(+0.62%) |
Dec 21, 2012 | 9.608 | 9.823 | 9.608 | 9.796 | 2,606,841 | +0.12(+1.25%) |
Dec 20, 2012 | 9.676 | 9.790 | 9.665 | 9.676 | 2,057,913 | +0.03(+0.28%) |
Dec 19, 2012 | 9.790 | 9.823 | 9.622 | 9.649 | 2,111,949 | -0.12(-1.24%) |
Dec 18, 2012 | 9.555 | 9.817 | 9.555 | 9.770 | 2,784,592 | +0.22(+2.25%) |
Dec 17, 2012 | 9.487 | 9.575 | 9.454 | 9.555 | 1,829,737 | +0.09(+0.92%) |
Dec 14, 2012 | 9.353 | 9.481 | 9.306 | 9.467 | 1,038,459 | +0.07(+0.71%) |
Dec 13, 2012 | 9.474 | 9.501 | 9.366 | 9.400 | 894,003 | -0.11(-1.13%) |
Dec 12, 2012 | 9.474 | 9.548 | 9.373 | 9.508 | 1,484,573 | +0.03(+0.28%) |
Dec 11, 2012 | 9.481 | 9.521 | 9.420 | 9.481 | 1,090,698 | +0.07(+0.71%) |
Dec 10, 2012 | 9.340 | 9.487 | 9.326 | 9.413 | 691,180 | +0.07(+0.79%) |
Dec 07, 2012 | 9.440 | 9.454 | 9.333 | 9.340 | 634,821 | -0.08(-0.86%) |
Dec 06, 2012 | 9.387 | 9.471 | 9.360 | 9.420 | 1,107,114 | +0.07(+0.79%) |
Dec 05, 2012 | 9.427 | 9.434 | 9.306 | 9.346 | 957,959 | -0.07(-0.71%) |
Dec 04, 2012 | 9.380 | 9.413 | 9.303 | 9.413 | 1,556,699 | +0.14(+1.52%) |
Nov 30, 2012 | 9.212 | 9.293 | 9.192 | 9.272 | 2,802,275 | +0.05(+0.58%) |
Nov 29, 2012 | 9.245 | 9.286 | 9.138 | 9.219 | 1,253,181 | -0.01(-0.07%) |
Nov 28, 2012 | 9.017 | 9.239 | 9.010 | 9.225 | 2,218,571 | +0.16(+1.78%) |
Nov 27, 2012 | 9.138 | 9.185 | 8.990 | 9.064 | 953,463 | -0.03(-0.30%) |
Nov 26, 2012 | 8.990 | 9.118 | 8.983 | 9.091 | 936,627 | +0.11(+1.20%) |
Nov 23, 2012 | 8.963 | 9.037 | 8.923 | 8.983 | 432,859 | +0.07(+0.75%) |
Nov 21, 2012 | 9.044 | 9.084 | 8.903 | 8.916 | 900,087 | -0.09(-1.04%) |
Nov 20, 2012 | 8.896 | 9.037 | 8.849 | 9.010 | 1,597,205 | +0.10(+1.13%) |
Nov 19, 2012 | 8.802 | 8.910 | 8.728 | 8.910 | 1,293,787 | +0.21(+2.39%) |
Nov 16, 2012 | 8.587 | 8.715 | 8.459 | 8.701 | 1,968,485 | +0.09(+1.01%) |
Nov 15, 2012 | 8.661 | 8.748 | 8.513 | 8.614 | 1,061,796 | -0.03(-0.39%) |
Nov 14, 2012 | 8.883 | 8.923 | 8.627 | 8.648 | 1,003,356 | -0.19(-2.20%) |
Nov 13, 2012 | 8.795 | 8.913 | 8.748 | 8.842 | 510,806 | +0.03(+0.38%) |
Nov 12, 2012 | 8.856 | 8.863 | 8.728 | 8.809 | 608,465 | +0.00(+0.00%) |
Nov 09, 2012 | 8.480 | 8.926 | 8.480 | 8.809 | 1,416,100 | +0.02(+0.23%) |
Nov 08, 2012 | 8.829 | 8.903 | 8.735 | 8.789 | 1,671,090 | -0.06(-0.68%) |
Nov 07, 2012 | 8.863 | 8.910 | 8.715 | 8.849 | 3,635,630 | -0.08(-0.90%) |
Nov 06, 2012 | 8.963 | 9.044 | 8.863 | 8.930 | 1,364,699 | +0.01(+0.08%) |
Nov 05, 2012 | 9.030 | 9.030 | 8.829 | 8.923 | 1,530,790 | -0.08(-0.90%) |
Nov 02, 2012 | 9.145 | 9.178 | 8.983 | 9.004 | 2,494,490 | -0.09(-0.96%) |