Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.12 | 10.12 | 10.03 | 10.07 | 12,725 | -0.06(-0.55%) |
Jan 30, 2013 | 10.14 | 10.16 | 10.10 | 10.13 | 153,468 | +0.04(+0.41%) |
Jan 29, 2013 | 9.997 | 10.10 | 9.976 | 10.09 | 40,392 | +0.12(+1.25%) |
Jan 28, 2013 | 10.06 | 10.10 | 9.920 | 9.962 | 54,244 | +0.01(+0.14%) |
Jan 25, 2013 | 10.00 | 10.01 | 9.893 | 9.948 | 34,690 | -0.15(-1.44%) |
Jan 24, 2013 | 10.09 | 10.19 | 10.07 | 10.09 | 11,099 | +0.05(+0.48%) |
Jan 23, 2013 | 10.10 | 10.10 | 10.03 | 10.05 | 45,819 | -0.08(-0.82%) |
Jan 22, 2013 | 10.12 | 10.21 | 10.12 | 10.13 | 163,540 | +0.07(+0.69%) |
Jan 18, 2013 | 10.02 | 10.08 | 9.997 | 10.06 | 71,926 | +0.08(+0.83%) |
Jan 17, 2013 | 9.886 | 10.00 | 9.886 | 9.976 | 47,871 | +0.01(+0.14%) |
Jan 16, 2013 | 9.927 | 9.972 | 9.907 | 9.962 | 35,724 | -0.03(-0.33%) |
Jan 15, 2013 | 9.948 | 9.995 | 9.948 | 9.995 | 141,613 | +0.07(+0.75%) |
Jan 14, 2013 | 9.906 | 9.955 | 9.893 | 9.920 | 62,752 | +0.14(+1.42%) |
Jan 11, 2013 | 9.795 | 9.802 | 9.733 | 9.782 | 92,328 | -0.15(-1.47%) |
Jan 10, 2013 | 9.893 | 9.934 | 9.830 | 9.927 | 129,395 | +0.05(+0.49%) |
Jan 09, 2013 | 9.795 | 9.893 | 9.795 | 9.879 | 50,257 | +0.19(+1.93%) |
Jan 08, 2013 | 9.733 | 9.754 | 9.622 | 9.691 | 57,554 | -0.26(-2.58%) |
Jan 07, 2013 | 9.927 | 9.955 | 9.920 | 9.948 | 39,404 | +0.02(+0.20%) |
Jan 04, 2013 | 9.851 | 9.941 | 9.851 | 9.929 | 38,680 | +0.01(+0.08%) |
Jan 03, 2013 | 9.886 | 9.976 | 9.879 | 9.920 | 147,477 | +0.02(+0.21%) |
Jan 02, 2013 | 9.830 | 9.899 | 9.476 | 9.899 | 43,436 | +0.42(+4.47%) |
Dec 31, 2012 | 9.331 | 9.483 | 9.331 | 9.476 | 61,153 | +0.28(+3.09%) |
Dec 28, 2012 | 9.150 | 9.198 | 9.150 | 9.192 | 5,463 | +0.05(+0.52%) |
Dec 27, 2012 | 9.220 | 9.358 | 9.074 | 9.145 | 36,126 | -0.25(-2.64%) |
Dec 26, 2012 | 9.407 | 9.442 | 9.347 | 9.393 | 9,789 | +0.10(+1.12%) |
Dec 24, 2012 | 9.268 | 9.289 | 9.261 | 9.289 | 2,810 | +0.03(+0.30%) |
Dec 21, 2012 | 9.227 | 9.268 | 9.206 | 9.261 | 18,221 | -0.17(-1.77%) |
Dec 20, 2012 | 9.379 | 9.428 | 9.365 | 9.428 | 15,049 | +0.08(+0.89%) |
Dec 19, 2012 | 9.310 | 9.365 | 9.310 | 9.345 | 6,724 | +0.04(+0.45%) |
Dec 18, 2012 | 9.282 | 9.338 | 9.240 | 9.303 | 40,664 | -0.03(-0.37%) |
Dec 17, 2012 | 9.324 | 9.351 | 9.307 | 9.338 | 20,643 | +0.03(+0.37%) |
Dec 14, 2012 | 9.240 | 9.331 | 9.240 | 9.303 | 25,400 | +0.17(+1.90%) |
Dec 13, 2012 | 9.171 | 9.185 | 9.095 | 9.129 | 49,897 | -0.10(-1.05%) |
Dec 12, 2012 | 9.240 | 9.254 | 9.220 | 9.227 | 12,829 | +0.07(+0.82%) |
Dec 11, 2012 | 9.109 | 9.157 | 9.095 | 9.152 | 3,473 | -0.05(-0.51%) |
Dec 10, 2012 | 9.143 | 9.233 | 9.138 | 9.199 | 4,464 | +0.18(+2.00%) |
Dec 07, 2012 | 9.018 | 9.018 | 9.018 | 9.018 | 1,653 | +0.10(+1.09%) |
Dec 06, 2012 | 8.977 | 9.011 | 8.921 | 8.921 | 1,783 | -0.01(-0.16%) |
Dec 05, 2012 | 8.873 | 9.005 | 8.873 | 8.935 | 7,332 | +0.26(+2.96%) |
Dec 03, 2012 | 8.679 | 8.679 | 8.679 | 8.679 | 144 | -0.07(-0.79%) |
Nov 30, 2012 | 8.748 | 8.748 | 8.748 | 8.748 | 576 | +0.09(+1.04%) |
Nov 29, 2012 | 8.616 | 8.672 | 8.616 | 8.658 | 18,171 | +0.15(+1.79%) |
Nov 28, 2012 | 8.498 | 8.547 | 8.491 | 8.505 | 15,954 | -0.09(-1.05%) |
Nov 27, 2012 | 8.630 | 8.630 | 8.568 | 8.595 | 87,595 | +0.03(+0.32%) |
Nov 26, 2012 | 8.568 | 8.568 | 8.568 | 8.568 | 2,398 | -0.08(-0.88%) |
Nov 23, 2012 | 8.644 | 8.644 | 8.644 | 8.644 | 1,082 | +0.23(+2.72%) |
Nov 21, 2012 | 8.408 | 8.415 | 8.388 | 8.415 | 3,096 | +0.14(+1.64%) |
Nov 20, 2012 | 8.276 | 8.311 | 8.276 | 8.279 | 14,534 | -0.09(-1.04%) |
Nov 19, 2012 | 8.276 | 8.371 | 8.276 | 8.366 | 4,497 | +0.21(+2.55%) |
Nov 16, 2012 | 8.144 | 8.207 | 8.124 | 8.158 | 40,214 | +0.02(+0.27%) |
Nov 15, 2012 | 8.136 | 8.136 | 8.136 | 8.136 | 720 | -0.07(-0.80%) |
Nov 14, 2012 | 8.200 | 8.202 | 8.200 | 8.202 | 432 | +0.02(+0.28%) |
Nov 13, 2012 | 8.179 | 8.179 | 8.179 | 8.179 | 288 | -0.16(-1.91%) |
Nov 09, 2012 | 8.339 | 8.339 | 8.339 | 8.339 | 0 | -0.06(-0.66%) |
Nov 08, 2012 | 8.394 | 8.394 | 8.394 | 8.394 | 288 | -0.05(-0.58%) |
Nov 07, 2012 | 8.484 | 8.484 | 8.401 | 8.443 | 3,129 | -0.16(-1.85%) |
Nov 06, 2012 | 8.602 | 8.630 | 8.595 | 8.602 | 56,074 | -0.02(-0.21%) |
Nov 05, 2012 | 8.620 | 8.620 | 8.620 | 8.620 | 2,335 | +0.07(+0.86%) |
Nov 02, 2012 | 8.672 | 8.672 | 8.547 | 8.547 | 1,386 | -0.00(-0.00%) |