Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.652 | 9.814 | 9.440 | 9.771 | 793,145 | +0.04(+0.43%) |
Jan 30, 2013 | 10.03 | 10.06 | 9.687 | 9.729 | 1,025,292 | -0.56(-5.41%) |
Jan 29, 2013 | 10.26 | 10.30 | 9.983 | 10.29 | 770,652 | +0.00(+0.00%) |
Jan 28, 2013 | 10.43 | 10.48 | 10.14 | 10.29 | 442,878 | -0.12(-1.15%) |
Jan 25, 2013 | 10.34 | 10.49 | 10.32 | 10.41 | 188,377 | +0.11(+1.10%) |
Jan 24, 2013 | 10.25 | 10.34 | 10.20 | 10.29 | 323,622 | +0.08(+0.83%) |
Jan 23, 2013 | 10.29 | 10.31 | 10.12 | 10.21 | 205,854 | -0.11(-1.02%) |
Jan 22, 2013 | 10.26 | 10.36 | 10.24 | 10.31 | 151,129 | +0.03(+0.27%) |
Jan 18, 2013 | 10.24 | 10.34 | 10.15 | 10.29 | 149,580 | +0.04(+0.34%) |
Jan 17, 2013 | 10.12 | 10.40 | 10.07 | 10.25 | 389,365 | +0.17(+1.68%) |
Jan 16, 2013 | 10.17 | 10.33 | 10.03 | 10.08 | 672,834 | -0.12(-1.17%) |
Jan 15, 2013 | 10.10 | 10.20 | 9.976 | 10.20 | 419,274 | +0.07(+0.70%) |
Jan 14, 2013 | 10.19 | 10.19 | 10.03 | 10.13 | 372,368 | -0.07(-0.69%) |
Jan 11, 2013 | 10.35 | 10.46 | 10.13 | 10.20 | 336,948 | -0.20(-1.90%) |
Jan 10, 2013 | 10.11 | 10.44 | 9.997 | 10.40 | 518,616 | -0.31(-2.90%) |
Jan 09, 2013 | 10.50 | 10.73 | 10.45 | 10.71 | 400,989 | +0.24(+2.29%) |
Jan 08, 2013 | 10.38 | 10.51 | 10.31 | 10.47 | 330,337 | +0.04(+0.41%) |
Jan 07, 2013 | 10.41 | 10.43 | 10.23 | 10.43 | 350,256 | -0.05(-0.47%) |
Jan 04, 2013 | 10.26 | 10.52 | 10.23 | 10.48 | 693,715 | +0.20(+1.99%) |
Jan 03, 2013 | 10.17 | 10.32 | 10.07 | 10.27 | 475,032 | +0.06(+0.55%) |
Jan 02, 2013 | 10.12 | 10.26 | 9.814 | 10.22 | 619,016 | +0.40(+4.09%) |
Dec 31, 2012 | 9.588 | 9.835 | 9.532 | 9.814 | 359,719 | +0.22(+2.28%) |
Dec 28, 2012 | 9.602 | 9.764 | 9.567 | 9.595 | 328,283 | -0.08(-0.80%) |
Dec 27, 2012 | 9.757 | 9.807 | 9.496 | 9.673 | 325,315 | -0.11(-1.15%) |
Dec 26, 2012 | 9.884 | 9.926 | 9.757 | 9.785 | 159,618 | -0.10(-1.00%) |
Dec 24, 2012 | 9.934 | 10.05 | 9.867 | 9.884 | 238,607 | -0.09(-0.92%) |
Dec 21, 2012 | 9.870 | 9.990 | 9.828 | 9.976 | 502,872 | +0.01(+0.07%) |
Dec 20, 2012 | 9.997 | 10.10 | 9.842 | 9.969 | 430,084 | -0.06(-0.63%) |
Dec 19, 2012 | 10.05 | 10.13 | 9.958 | 10.03 | 251,459 | -0.03(-0.28%) |
Dec 18, 2012 | 9.997 | 10.07 | 9.905 | 10.06 | 312,378 | +0.07(+0.71%) |
Dec 17, 2012 | 9.997 | 10.10 | 9.884 | 9.990 | 307,901 | +0.05(+0.50%) |
Dec 14, 2012 | 10.05 | 10.09 | 9.919 | 9.941 | 574,335 | -0.12(-1.19%) |
Dec 13, 2012 | 10.17 | 10.28 | 9.990 | 10.06 | 571,005 | -0.11(-1.04%) |
Dec 12, 2012 | 10.30 | 10.33 | 10.07 | 10.17 | 924,528 | -0.08(-0.83%) |
Dec 11, 2012 | 10.38 | 10.41 | 10.10 | 10.25 | 797,707 | -0.08(-0.82%) |
Dec 10, 2012 | 10.07 | 10.39 | 9.991 | 10.34 | 788,046 | +0.27(+2.66%) |
Dec 07, 2012 | 10.12 | 10.25 | 9.983 | 10.07 | 847,928 | -0.01(-0.14%) |
Dec 06, 2012 | 9.807 | 10.10 | 9.764 | 10.08 | 1,497,557 | +0.25(+2.51%) |
Dec 05, 2012 | 9.905 | 9.962 | 9.757 | 9.835 | 698,361 | -0.10(-0.99%) |
Dec 04, 2012 | 9.835 | 9.962 | 9.835 | 9.934 | 416,479 | +0.06(+0.57%) |
Nov 30, 2012 | 9.905 | 9.926 | 9.715 | 9.877 | 671,712 | -0.02(-0.21%) |
Nov 29, 2012 | 9.898 | 9.926 | 9.828 | 9.898 | 376,450 | +0.03(+0.29%) |
Nov 28, 2012 | 9.863 | 9.904 | 9.750 | 9.870 | 609,571 | -0.04(-0.43%) |
Nov 27, 2012 | 10.02 | 10.02 | 9.863 | 9.912 | 626,509 | -0.09(-0.92%) |
Nov 26, 2012 | 9.934 | 10.10 | 9.905 | 10.00 | 564,732 | +0.04(+0.35%) |
Nov 23, 2012 | 9.793 | 10.02 | 9.785 | 9.969 | 109,870 | +0.18(+1.87%) |
Nov 21, 2012 | 9.771 | 9.870 | 9.729 | 9.785 | 207,282 | -0.01(-0.07%) |
Nov 20, 2012 | 9.729 | 9.849 | 9.695 | 9.793 | 362,780 | +0.08(+0.87%) |
Nov 19, 2012 | 9.687 | 9.863 | 9.652 | 9.708 | 555,384 | +0.08(+0.88%) |
Nov 16, 2012 | 9.489 | 9.630 | 9.440 | 9.623 | 356,260 | +0.14(+1.49%) |
Nov 15, 2012 | 9.560 | 9.743 | 9.461 | 9.482 | 315,210 | -0.13(-1.32%) |
Nov 14, 2012 | 9.785 | 9.905 | 9.539 | 9.609 | 843,212 | -0.18(-1.80%) |
Nov 13, 2012 | 9.623 | 9.870 | 9.532 | 9.785 | 668,790 | +0.14(+1.46%) |
Nov 12, 2012 | 9.708 | 9.842 | 9.630 | 9.644 | 394,037 | -0.07(-0.73%) |
Nov 09, 2012 | 9.687 | 9.793 | 9.609 | 9.715 | 878,029 | +0.04(+0.36%) |
Nov 08, 2012 | 9.560 | 9.754 | 9.461 | 9.680 | 557,080 | +0.06(+0.59%) |
Nov 07, 2012 | 9.870 | 10.00 | 9.560 | 9.623 | 792,768 | -0.37(-3.74%) |
Nov 06, 2012 | 9.962 | 10.02 | 9.835 | 9.997 | 993,882 | +0.04(+0.35%) |
Nov 05, 2012 | 9.919 | 10.10 | 9.870 | 9.962 | 516,455 | +0.00(+0.00%) |
Nov 02, 2012 | 10.07 | 10.07 | 9.863 | 9.962 | 701,125 | -0.06(-0.56%) |