Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.390 | 9.680 | 9.330 | 9.630 | 300,736 | +0.24(+2.56%) |
Jan 30, 2013 | 9.510 | 9.590 | 9.330 | 9.390 | 274,448 | -0.16(-1.68%) |
Jan 29, 2013 | 9.650 | 9.670 | 9.495 | 9.550 | 261,479 | -0.15(-1.55%) |
Jan 28, 2013 | 9.480 | 9.800 | 9.460 | 9.700 | 295,999 | +0.26(+2.75%) |
Jan 25, 2013 | 9.510 | 9.610 | 9.410 | 9.440 | 201,582 | -0.06(-0.63%) |
Jan 24, 2013 | 9.400 | 9.610 | 9.280 | 9.500 | 206,258 | +0.05(+0.53%) |
Jan 23, 2013 | 9.500 | 9.570 | 9.392 | 9.450 | 353,361 | -0.08(-0.84%) |
Jan 22, 2013 | 9.700 | 9.725 | 9.460 | 9.530 | 215,667 | -0.21(-2.16%) |
Jan 18, 2013 | 9.520 | 9.760 | 9.450 | 9.740 | 394,987 | +0.22(+2.31%) |
Jan 17, 2013 | 9.490 | 9.670 | 9.430 | 9.520 | 162,531 | +0.04(+0.42%) |
Jan 16, 2013 | 9.610 | 9.610 | 9.451 | 9.480 | 112,471 | -0.15(-1.56%) |
Jan 15, 2013 | 9.660 | 9.720 | 9.490 | 9.630 | 137,527 | -0.08(-0.82%) |
Jan 14, 2013 | 9.470 | 9.800 | 9.450 | 9.710 | 172,200 | +0.25(+2.64%) |
Jan 11, 2013 | 9.380 | 9.550 | 9.350 | 9.460 | 164,597 | +0.12(+1.28%) |
Jan 10, 2013 | 9.240 | 9.460 | 9.152 | 9.340 | 299,818 | +0.14(+1.52%) |
Jan 09, 2013 | 9.060 | 9.250 | 8.900 | 9.200 | 303,783 | +0.14(+1.55%) |
Jan 08, 2013 | 9.840 | 9.870 | 8.660 | 9.059 | 932,628 | -0.85(-8.58%) |
Jan 07, 2013 | 10.34 | 10.75 | 9.600 | 9.910 | 523,798 | -0.75(-7.04%) |
Jan 04, 2013 | 10.78 | 10.84 | 10.56 | 10.66 | 159,919 | -0.05(-0.47%) |
Jan 03, 2013 | 10.64 | 10.83 | 10.56 | 10.71 | 182,824 | +0.08(+0.75%) |
Jan 02, 2013 | 10.63 | 10.66 | 10.56 | 10.63 | 249,099 | +0.16(+1.53%) |
Dec 31, 2012 | 10.27 | 10.58 | 10.27 | 10.47 | 211,488 | +0.20(+1.95%) |
Dec 28, 2012 | 10.48 | 10.58 | 10.25 | 10.27 | 96,683 | -0.26(-2.47%) |
Dec 27, 2012 | 10.30 | 10.58 | 10.25 | 10.53 | 119,870 | +0.27(+2.63%) |
Dec 26, 2012 | 10.54 | 10.62 | 10.25 | 10.26 | 127,672 | -0.24(-2.29%) |
Dec 24, 2012 | 10.79 | 10.84 | 10.35 | 10.50 | 270,902 | +0.21(+2.04%) |
Dec 21, 2012 | 10.24 | 10.34 | 10.04 | 10.29 | 447,013 | -0.02(-0.19%) |
Dec 20, 2012 | 10.23 | 10.39 | 10.16 | 10.31 | 303,594 | +0.08(+0.78%) |
Dec 19, 2012 | 9.910 | 10.35 | 9.850 | 10.23 | 327,563 | +0.30(+3.02%) |
Dec 18, 2012 | 9.760 | 9.950 | 9.580 | 9.930 | 170,760 | +0.16(+1.64%) |
Dec 17, 2012 | 9.650 | 9.780 | 9.610 | 9.770 | 119,214 | +0.16(+1.66%) |
Dec 14, 2012 | 9.650 | 9.710 | 9.490 | 9.610 | 128,734 | -0.09(-0.93%) |
Dec 13, 2012 | 10.03 | 10.05 | 9.240 | 9.700 | 330,888 | -0.30(-3.00%) |
Dec 12, 2012 | 11.84 | 11.84 | 9.980 | 10.00 | 765,623 | -1.85(-15.61%) |
Dec 11, 2012 | 11.84 | 11.92 | 11.64 | 11.85 | 183,719 | +0.08(+0.68%) |
Dec 10, 2012 | 11.76 | 11.87 | 11.44 | 11.77 | 220,124 | +0.00(+0.00%) |
Dec 07, 2012 | 11.70 | 11.87 | 11.55 | 11.77 | 90,467 | +0.16(+1.38%) |
Dec 06, 2012 | 11.73 | 11.76 | 11.54 | 11.61 | 170,547 | -0.09(-0.77%) |
Dec 05, 2012 | 11.88 | 11.89 | 11.65 | 11.70 | 113,550 | -0.10(-0.85%) |
Dec 04, 2012 | 11.79 | 11.94 | 11.72 | 11.80 | 118,597 | +0.07(+0.60%) |
Nov 30, 2012 | 11.71 | 11.80 | 11.60 | 11.73 | 177,686 | +0.07(+0.60%) |
Nov 29, 2012 | 11.62 | 11.70 | 11.52 | 11.66 | 143,813 | +0.17(+1.48%) |
Nov 28, 2012 | 11.65 | 11.68 | 11.35 | 11.49 | 331,307 | -0.18(-1.54%) |
Nov 27, 2012 | 11.66 | 11.82 | 11.56 | 11.67 | 176,646 | -0.02(-0.17%) |
Nov 26, 2012 | 11.56 | 11.70 | 11.40 | 11.69 | 86,670 | +0.11(+0.95%) |
Nov 23, 2012 | 11.35 | 11.65 | 11.35 | 11.58 | 43,407 | +0.33(+2.93%) |
Nov 21, 2012 | 11.18 | 11.41 | 11.06 | 11.25 | 104,812 | +0.10(+0.90%) |
Nov 20, 2012 | 11.07 | 11.66 | 11.02 | 11.15 | 45,266 | +0.04(+0.36%) |
Nov 19, 2012 | 10.99 | 11.13 | 10.89 | 11.11 | 67,342 | +0.20(+1.83%) |
Nov 16, 2012 | 10.48 | 11.00 | 10.48 | 10.91 | 133,392 | +0.19(+1.77%) |
Nov 15, 2012 | 10.78 | 10.81 | 10.52 | 10.72 | 103,077 | -0.04(-0.37%) |
Nov 14, 2012 | 10.63 | 11.01 | 10.46 | 10.76 | 141,433 | +0.25(+2.38%) |
Nov 13, 2012 | 10.58 | 10.77 | 10.42 | 10.51 | 185,426 | -0.11(-1.04%) |
Nov 12, 2012 | 10.42 | 10.65 | 10.41 | 10.62 | 63,003 | +0.24(+2.31%) |
Nov 09, 2012 | 10.48 | 10.63 | 10.37 | 10.38 | 202,892 | -0.17(-1.61%) |
Nov 08, 2012 | 10.97 | 11.04 | 10.54 | 10.55 | 172,732 | -0.45(-4.09%) |
Nov 07, 2012 | 11.26 | 11.26 | 10.98 | 11.00 | 123,396 | -0.37(-3.25%) |
Nov 06, 2012 | 11.31 | 11.43 | 11.21 | 11.37 | 69,600 | +0.08(+0.71%) |
Nov 05, 2012 | 11.40 | 11.43 | 11.21 | 11.29 | 86,334 | -0.09(-0.80%) |
Nov 02, 2012 | 11.49 | 11.52 | 11.34 | 11.38 | 122,231 | -0.09(-0.78%) |