Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.24 | 10.33 | 9.550 | 9.960 | 324,020 | -0.20(-1.97%) |
Jan 30, 2013 | 11.60 | 11.83 | 10.07 | 10.16 | 510,411 | -1.36(-11.81%) |
Jan 29, 2013 | 11.52 | 11.71 | 11.44 | 11.52 | 49,689 | -0.05(-0.43%) |
Jan 28, 2013 | 11.79 | 11.84 | 11.50 | 11.57 | 78,213 | -0.27(-2.28%) |
Jan 25, 2013 | 11.71 | 11.90 | 11.52 | 11.84 | 77,120 | +0.21(+1.81%) |
Jan 24, 2013 | 11.97 | 12.03 | 11.50 | 11.63 | 129,929 | -0.36(-3.00%) |
Jan 23, 2013 | 12.15 | 12.29 | 11.82 | 11.99 | 115,762 | -0.20(-1.64%) |
Jan 22, 2013 | 11.75 | 12.38 | 11.72 | 12.19 | 254,408 | +0.52(+4.46%) |
Jan 18, 2013 | 11.48 | 11.85 | 11.37 | 11.67 | 157,715 | +0.22(+1.92%) |
Jan 17, 2013 | 12.64 | 12.75 | 11.25 | 11.45 | 461,234 | -1.15(-9.13%) |
Jan 16, 2013 | 12.76 | 12.80 | 12.50 | 12.60 | 62,191 | -0.15(-1.18%) |
Jan 15, 2013 | 12.71 | 12.83 | 12.56 | 12.75 | 89,479 | -0.06(-0.47%) |
Jan 14, 2013 | 12.79 | 13.00 | 12.25 | 12.81 | 118,494 | +0.03(+0.23%) |
Jan 11, 2013 | 13.13 | 13.25 | 12.75 | 12.78 | 125,234 | -0.27(-2.07%) |
Jan 10, 2013 | 13.14 | 13.42 | 12.50 | 13.05 | 251,497 | +0.11(+0.85%) |
Jan 09, 2013 | 12.17 | 12.98 | 12.05 | 12.94 | 282,662 | +0.88(+7.30%) |
Jan 08, 2013 | 11.90 | 12.06 | 11.81 | 12.06 | 130,169 | +0.13(+1.09%) |
Jan 07, 2013 | 12.10 | 12.10 | 11.83 | 11.93 | 146,389 | +0.05(+0.42%) |
Jan 04, 2013 | 11.73 | 11.93 | 11.72 | 11.88 | 99,414 | +0.15(+1.28%) |
Jan 03, 2013 | 12.00 | 12.05 | 11.65 | 11.73 | 220,301 | -0.22(-1.84%) |
Jan 02, 2013 | 11.67 | 11.99 | 11.15 | 11.95 | 264,146 | +0.80(+7.17%) |
Dec 31, 2012 | 11.00 | 11.19 | 10.90 | 11.15 | 201,957 | +0.15(+1.36%) |
Dec 28, 2012 | 10.35 | 11.17 | 10.35 | 11.00 | 349,469 | +0.57(+5.47%) |
Dec 27, 2012 | 10.25 | 10.50 | 9.960 | 10.43 | 154,221 | +0.43(+4.30%) |
Dec 26, 2012 | 9.620 | 10.02 | 9.550 | 10.00 | 86,163 | +0.41(+4.28%) |
Dec 24, 2012 | 9.690 | 9.730 | 9.211 | 9.590 | 78,938 | -0.17(-1.74%) |
Dec 21, 2012 | 9.850 | 9.900 | 9.290 | 9.760 | 767,523 | -0.24(-2.40%) |
Dec 20, 2012 | 10.16 | 10.32 | 9.910 | 10.00 | 100,596 | -0.18(-1.77%) |
Dec 19, 2012 | 10.23 | 10.33 | 9.950 | 10.18 | 152,371 | -0.18(-1.74%) |
Dec 18, 2012 | 10.00 | 10.50 | 9.780 | 10.36 | 289,695 | +0.36(+3.60%) |
Dec 17, 2012 | 9.350 | 10.10 | 8.800 | 10.00 | 244,314 | +0.90(+9.89%) |
Dec 14, 2012 | 9.280 | 10.29 | 8.740 | 9.100 | 497,824 | -0.25(-2.67%) |
Dec 13, 2012 | 9.410 | 9.480 | 9.230 | 9.350 | 99,155 | +0.06(+0.65%) |
Dec 12, 2012 | 8.990 | 9.450 | 8.960 | 9.290 | 189,855 | +0.37(+4.15%) |
Dec 11, 2012 | 8.840 | 9.060 | 8.650 | 8.920 | 87,595 | +0.20(+2.29%) |
Dec 10, 2012 | 9.230 | 9.230 | 8.600 | 8.720 | 80,789 | -0.30(-3.33%) |
Dec 07, 2012 | 9.100 | 9.220 | 8.910 | 9.020 | 118,461 | -0.06(-0.66%) |
Dec 06, 2012 | 9.040 | 9.580 | 8.600 | 9.080 | 425,879 | +0.10(+1.11%) |
Dec 05, 2012 | 8.560 | 8.980 | 8.500 | 8.980 | 147,540 | +0.35(+4.06%) |
Dec 04, 2012 | 8.730 | 8.975 | 8.300 | 8.630 | 199,006 | -0.08(-0.92%) |
Nov 30, 2012 | 8.952 | 8.990 | 8.650 | 8.710 | 48,309 | +0.01(+0.11%) |
Nov 29, 2012 | 8.780 | 8.990 | 8.660 | 8.700 | 69,709 | -0.03(-0.34%) |
Nov 28, 2012 | 8.935 | 8.935 | 8.650 | 8.730 | 71,283 | -0.15(-1.69%) |
Nov 27, 2012 | 8.910 | 9.000 | 8.650 | 8.880 | 61,513 | -0.04(-0.45%) |
Nov 26, 2012 | 9.300 | 9.310 | 8.790 | 8.920 | 100,743 | -0.38(-4.09%) |
Nov 23, 2012 | 9.150 | 9.450 | 9.150 | 9.300 | 18,858 | +0.15(+1.64%) |
Nov 21, 2012 | 9.500 | 9.500 | 9.050 | 9.150 | 92,524 | -0.16(-1.72%) |
Nov 20, 2012 | 9.220 | 9.490 | 9.100 | 9.310 | 90,549 | +0.09(+0.98%) |
Nov 19, 2012 | 8.900 | 9.500 | 8.890 | 9.220 | 291,214 | +0.51(+5.86%) |
Nov 16, 2012 | 8.350 | 8.880 | 8.230 | 8.710 | 162,316 | +0.35(+4.19%) |
Nov 15, 2012 | 7.600 | 8.500 | 7.600 | 8.360 | 125,214 | +0.48(+6.09%) |
Nov 14, 2012 | 8.030 | 8.030 | 7.650 | 7.880 | 41,656 | -0.12(-1.50%) |
Nov 13, 2012 | 7.950 | 8.027 | 7.590 | 8.000 | 47,093 | +0.27(+3.49%) |
Nov 12, 2012 | 8.000 | 8.000 | 7.520 | 7.730 | 76,803 | -0.27(-3.37%) |
Nov 09, 2012 | 7.820 | 8.230 | 7.700 | 8.000 | 154,725 | +0.18(+2.30%) |
Nov 08, 2012 | 8.200 | 8.340 | 7.670 | 7.820 | 169,528 | -0.37(-4.52%) |
Nov 07, 2012 | 8.600 | 8.770 | 8.150 | 8.190 | 338,682 | -0.40(-4.66%) |
Nov 06, 2012 | 8.640 | 8.836 | 8.230 | 8.590 | 233,844 | +0.36(+4.37%) |
Nov 05, 2012 | 8.100 | 8.430 | 7.850 | 8.230 | 251,623 | +0.53(+6.88%) |
Nov 02, 2012 | 7.810 | 8.200 | 7.510 | 7.700 | 86,133 | +0.05(+0.65%) |