Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.48 | 11.58 | 10.69 | 10.98 | 12,045 | -0.59(-5.10%) |
Jan 30, 2013 | 11.71 | 11.87 | 11.26 | 11.57 | 10,608 | -0.03(-0.26%) |
Jan 29, 2013 | 11.82 | 11.98 | 11.52 | 11.60 | 6,447 | -0.24(-2.03%) |
Jan 28, 2013 | 11.96 | 11.96 | 11.80 | 11.84 | 2,660 | -0.15(-1.25%) |
Jan 25, 2013 | 11.90 | 12.03 | 11.82 | 11.99 | 2,814 | +0.02(+0.17%) |
Jan 24, 2013 | 12.27 | 12.30 | 11.96 | 11.97 | 13,022 | -0.23(-1.89%) |
Jan 23, 2013 | 12.18 | 12.24 | 11.83 | 12.20 | 9,327 | +0.02(+0.16%) |
Jan 22, 2013 | 12.19 | 12.30 | 11.85 | 12.18 | 18,455 | -0.06(-0.49%) |
Jan 18, 2013 | 12.30 | 12.35 | 12.22 | 12.24 | 16,138 | -0.05(-0.41%) |
Jan 17, 2013 | 12.19 | 12.60 | 12.18 | 12.29 | 55,416 | +0.12(+0.99%) |
Jan 16, 2013 | 12.09 | 12.51 | 11.82 | 12.17 | 29,623 | +0.16(+1.33%) |
Jan 15, 2013 | 11.27 | 12.11 | 11.18 | 12.01 | 18,336 | +0.58(+5.07%) |
Jan 14, 2013 | 10.97 | 11.43 | 10.56 | 11.43 | 25,447 | +0.55(+5.06%) |
Jan 11, 2013 | 11.03 | 11.17 | 10.88 | 10.88 | 5,710 | -0.23(-2.07%) |
Jan 10, 2013 | 11.46 | 11.46 | 11.02 | 11.11 | 6,714 | -0.13(-1.16%) |
Jan 09, 2013 | 11.24 | 11.42 | 11.11 | 11.24 | 119,327 | +0.12(+1.08%) |
Jan 08, 2013 | 10.75 | 11.26 | 10.41 | 11.12 | 17,728 | +0.51(+4.81%) |
Jan 07, 2013 | 10.64 | 11.27 | 10.40 | 10.61 | 32,536 | -0.15(-1.39%) |
Jan 04, 2013 | 10.90 | 11.01 | 10.65 | 10.76 | 9,610 | -0.16(-1.47%) |
Jan 03, 2013 | 11.27 | 11.35 | 10.78 | 10.92 | 8,521 | +0.12(+1.11%) |
Jan 02, 2013 | 10.65 | 10.80 | 9.990 | 10.80 | 23,030 | +0.81(+8.11%) |
Dec 31, 2012 | 9.480 | 10.20 | 9.150 | 9.990 | 37,714 | +0.69(+7.42%) |
Dec 28, 2012 | 9.700 | 10.03 | 9.300 | 9.300 | 15,170 | -0.29(-3.02%) |
Dec 27, 2012 | 9.730 | 9.750 | 9.575 | 9.590 | 8,547 | -0.14(-1.44%) |
Dec 26, 2012 | 9.650 | 9.920 | 9.430 | 9.730 | 14,174 | +0.06(+0.62%) |
Dec 24, 2012 | 9.610 | 10.03 | 9.610 | 9.670 | 2,700 | +0.13(+1.36%) |
Dec 21, 2012 | 9.740 | 10.10 | 9.380 | 9.540 | 31,727 | -0.24(-2.45%) |
Dec 20, 2012 | 9.940 | 9.980 | 9.613 | 9.780 | 5,116 | -0.10(-1.01%) |
Dec 19, 2012 | 9.980 | 10.12 | 9.800 | 9.880 | 19,253 | -0.15(-1.50%) |
Dec 18, 2012 | 9.250 | 10.32 | 9.250 | 10.03 | 29,576 | +0.81(+8.79%) |
Dec 17, 2012 | 8.730 | 9.230 | 8.730 | 9.220 | 34,285 | +0.47(+5.37%) |
Dec 14, 2012 | 8.750 | 8.808 | 8.630 | 8.750 | 40,604 | -0.02(-0.23%) |
Dec 13, 2012 | 8.750 | 8.775 | 8.510 | 8.770 | 15,862 | -0.01(-0.11%) |
Dec 12, 2012 | 8.700 | 8.800 | 8.570 | 8.780 | 16,224 | +0.12(+1.39%) |
Dec 11, 2012 | 8.730 | 9.150 | 8.510 | 8.660 | 23,952 | +0.12(+1.41%) |
Dec 10, 2012 | 8.470 | 8.810 | 8.450 | 8.540 | 20,308 | +0.15(+1.79%) |
Dec 07, 2012 | 8.300 | 8.890 | 8.290 | 8.390 | 13,945 | +0.18(+2.19%) |
Dec 06, 2012 | 8.400 | 8.470 | 8.150 | 8.210 | 12,871 | -0.23(-2.73%) |
Dec 05, 2012 | 8.550 | 8.550 | 8.250 | 8.440 | 1,800 | -0.09(-1.06%) |
Dec 04, 2012 | 8.645 | 8.770 | 8.450 | 8.530 | 24,592 | +0.25(+3.02%) |
Nov 30, 2012 | 8.420 | 8.420 | 8.080 | 8.280 | 6,085 | -0.02(-0.24%) |
Nov 29, 2012 | 8.270 | 8.420 | 8.210 | 8.300 | 37,364 | -0.10(-1.19%) |
Nov 28, 2012 | 8.440 | 8.450 | 8.130 | 8.400 | 25,539 | -0.03(-0.36%) |
Nov 27, 2012 | 8.450 | 8.450 | 8.240 | 8.430 | 3,688 | -0.07(-0.82%) |
Nov 26, 2012 | 8.480 | 8.520 | 8.442 | 8.500 | 63,445 | +0.03(+0.35%) |
Nov 23, 2012 | 8.490 | 8.510 | 8.370 | 8.470 | 1,648 | -0.01(-0.12%) |
Nov 21, 2012 | 8.310 | 8.670 | 8.180 | 8.480 | 19,972 | -0.02(-0.24%) |
Nov 20, 2012 | 8.510 | 8.690 | 8.500 | 8.500 | 14,087 | -0.01(-0.12%) |
Nov 19, 2012 | 8.710 | 8.890 | 8.500 | 8.510 | 11,245 | +0.01(+0.12%) |
Nov 16, 2012 | 8.810 | 8.810 | 8.340 | 8.500 | 11,222 | -0.26(-2.97%) |
Nov 15, 2012 | 8.450 | 8.920 | 7.720 | 8.760 | 34,448 | +0.27(+3.18%) |
Nov 14, 2012 | 8.440 | 8.550 | 8.200 | 8.490 | 32,692 | +0.03(+0.35%) |
Nov 13, 2012 | 8.000 | 8.610 | 8.000 | 8.460 | 3,574 | -0.32(-3.64%) |
Nov 12, 2012 | 8.870 | 9.020 | 8.740 | 8.780 | 2,688 | -0.10(-1.13%) |
Nov 09, 2012 | 8.500 | 9.060 | 8.440 | 8.880 | 16,921 | +0.31(+3.62%) |
Nov 08, 2012 | 8.800 | 8.800 | 8.190 | 8.570 | 23,360 | -0.22(-2.50%) |
Nov 07, 2012 | 8.580 | 8.910 | 8.580 | 8.790 | 21,243 | +0.00(+0.00%) |
Nov 06, 2012 | 8.030 | 9.100 | 8.030 | 8.790 | 34,095 | +0.22(+2.57%) |
Nov 05, 2012 | 7.890 | 8.700 | 7.890 | 8.570 | 30,306 | +0.61(+7.66%) |
Nov 02, 2012 | 7.910 | 8.070 | 7.630 | 7.960 | 31,245 | -0.04(-0.50%) |