Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.72 | 11.60 | 10.72 | 11.32 | 183,452 | +0.63(+5.89%) |
Jan 30, 2013 | 10.95 | 11.06 | 10.37 | 10.69 | 456,793 | -0.16(-1.47%) |
Jan 29, 2013 | 10.42 | 11.00 | 10.25 | 10.85 | 1,188,040 | +1.69(+18.45%) |
Jan 28, 2013 | 8.750 | 9.280 | 8.750 | 9.160 | 135,592 | +0.41(+4.69%) |
Jan 25, 2013 | 8.680 | 8.750 | 8.580 | 8.750 | 64,562 | +0.04(+0.46%) |
Jan 24, 2013 | 8.080 | 8.750 | 8.050 | 8.710 | 133,268 | +0.57(+7.00%) |
Jan 23, 2013 | 8.150 | 8.180 | 8.000 | 8.140 | 30,036 | -0.04(-0.49%) |
Jan 22, 2013 | 7.970 | 8.180 | 7.920 | 8.180 | 61,689 | +0.23(+2.89%) |
Jan 18, 2013 | 7.920 | 8.000 | 7.840 | 7.950 | 114,453 | +0.00(+0.00%) |
Jan 17, 2013 | 7.950 | 8.010 | 7.900 | 7.950 | 33,849 | +0.06(+0.76%) |
Jan 16, 2013 | 8.000 | 8.040 | 7.860 | 7.890 | 56,415 | -0.12(-1.50%) |
Jan 15, 2013 | 7.900 | 8.030 | 7.900 | 8.010 | 46,570 | +0.10(+1.26%) |
Jan 14, 2013 | 7.950 | 8.000 | 7.820 | 7.910 | 19,840 | +0.02(+0.25%) |
Jan 11, 2013 | 7.920 | 8.002 | 7.816 | 7.890 | 22,792 | -0.05(-0.63%) |
Jan 10, 2013 | 7.890 | 7.990 | 7.630 | 7.940 | 104,148 | -0.09(-1.12%) |
Jan 09, 2013 | 8.210 | 8.230 | 8.000 | 8.030 | 17,199 | -0.21(-2.55%) |
Jan 08, 2013 | 8.270 | 8.270 | 8.110 | 8.240 | 15,675 | -0.05(-0.60%) |
Jan 07, 2013 | 8.340 | 8.340 | 8.260 | 8.290 | 31,787 | -0.03(-0.36%) |
Jan 04, 2013 | 8.270 | 8.340 | 8.210 | 8.320 | 42,907 | +0.04(+0.48%) |
Jan 03, 2013 | 8.180 | 8.310 | 8.180 | 8.280 | 31,672 | +0.09(+1.10%) |
Jan 02, 2013 | 8.120 | 8.190 | 8.050 | 8.190 | 28,035 | +0.25(+3.11%) |
Dec 31, 2012 | 7.610 | 7.990 | 7.610 | 7.943 | 47,674 | +0.22(+2.89%) |
Dec 28, 2012 | 7.730 | 7.840 | 7.720 | 7.720 | 6,413 | -0.06(-0.77%) |
Dec 27, 2012 | 7.700 | 7.780 | 7.700 | 7.780 | 29,801 | +0.18(+2.37%) |
Dec 26, 2012 | 7.800 | 7.870 | 7.541 | 7.600 | 20,589 | -0.14(-1.81%) |
Dec 24, 2012 | 7.820 | 7.820 | 7.740 | 7.740 | 15,389 | -0.15(-1.90%) |
Dec 21, 2012 | 7.790 | 7.930 | 7.760 | 7.890 | 33,580 | -0.04(-0.50%) |
Dec 20, 2012 | 7.990 | 8.010 | 7.880 | 7.930 | 37,615 | +0.00(+0.00%) |
Dec 19, 2012 | 7.980 | 8.030 | 7.870 | 7.930 | 40,640 | -0.07(-0.88%) |
Dec 18, 2012 | 7.913 | 8.050 | 7.870 | 8.000 | 25,628 | +0.04(+0.50%) |
Dec 17, 2012 | 7.880 | 7.990 | 7.880 | 7.960 | 18,691 | +0.06(+0.76%) |
Dec 14, 2012 | 8.000 | 8.040 | 7.850 | 7.900 | 30,458 | -0.09(-1.13%) |
Dec 13, 2012 | 8.020 | 8.060 | 7.880 | 7.990 | 26,253 | -0.01(-0.12%) |
Dec 12, 2012 | 7.990 | 8.010 | 7.926 | 8.000 | 51,296 | +0.07(+0.88%) |
Dec 11, 2012 | 7.790 | 7.940 | 7.790 | 7.930 | 18,134 | +0.12(+1.54%) |
Dec 10, 2012 | 7.900 | 8.000 | 7.660 | 7.810 | 79,701 | -0.14(-1.76%) |
Dec 07, 2012 | 7.880 | 7.970 | 7.793 | 7.950 | 34,546 | +0.09(+1.15%) |
Dec 06, 2012 | 7.700 | 7.870 | 7.700 | 7.860 | 28,291 | +0.05(+0.64%) |
Dec 05, 2012 | 7.790 | 7.862 | 7.790 | 7.810 | 13,949 | +0.04(+0.51%) |
Dec 04, 2012 | 7.760 | 7.830 | 7.680 | 7.770 | 32,789 | +0.03(+0.39%) |
Nov 30, 2012 | 7.800 | 7.850 | 7.640 | 7.740 | 39,545 | -0.11(-1.40%) |
Nov 29, 2012 | 7.800 | 7.890 | 7.710 | 7.850 | 31,143 | +0.04(+0.51%) |
Nov 28, 2012 | 7.960 | 7.960 | 7.750 | 7.810 | 25,337 | -0.15(-1.88%) |
Nov 27, 2012 | 7.980 | 8.070 | 7.960 | 7.960 | 15,932 | -0.06(-0.75%) |
Nov 26, 2012 | 8.120 | 8.120 | 7.960 | 8.020 | 15,871 | -0.10(-1.23%) |
Nov 23, 2012 | 8.080 | 8.140 | 8.060 | 8.120 | 8,087 | +0.21(+2.65%) |
Nov 21, 2012 | 7.930 | 8.000 | 7.880 | 7.910 | 7,655 | -0.04(-0.50%) |
Nov 20, 2012 | 7.940 | 8.020 | 7.920 | 7.950 | 23,277 | +0.02(+0.25%) |
Nov 19, 2012 | 7.610 | 7.940 | 7.610 | 7.930 | 39,643 | +0.36(+4.76%) |
Nov 16, 2012 | 7.510 | 7.610 | 7.420 | 7.570 | 30,998 | +0.05(+0.66%) |
Nov 15, 2012 | 7.750 | 7.793 | 7.520 | 7.520 | 21,630 | -0.21(-2.72%) |
Nov 14, 2012 | 7.620 | 8.210 | 7.620 | 7.730 | 53,056 | +0.15(+1.98%) |
Nov 13, 2012 | 7.830 | 7.830 | 7.550 | 7.580 | 32,771 | -0.29(-3.68%) |
Nov 12, 2012 | 8.090 | 8.090 | 7.850 | 7.870 | 19,308 | -0.22(-2.72%) |
Nov 09, 2012 | 8.060 | 8.250 | 8.040 | 8.090 | 60,037 | +0.05(+0.62%) |
Nov 08, 2012 | 8.300 | 8.310 | 8.030 | 8.040 | 54,226 | -0.24(-2.90%) |
Nov 07, 2012 | 8.230 | 8.290 | 8.090 | 8.280 | 86,657 | +0.02(+0.24%) |
Nov 06, 2012 | 8.260 | 8.301 | 8.190 | 8.260 | 52,522 | -0.01(-0.12%) |
Nov 05, 2012 | 8.340 | 8.340 | 8.160 | 8.270 | 43,037 | -0.06(-0.72%) |
Nov 02, 2012 | 7.970 | 8.400 | 7.970 | 8.330 | 113,123 | +0.30(+3.74%) |