Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.70 | 11.09 | 10.70 | 10.93 | 15,542 | +0.17(+1.62%) |
Jan 30, 2013 | 11.00 | 11.08 | 10.66 | 10.76 | 64,716 | -0.22(-2.03%) |
Jan 29, 2013 | 10.73 | 11.04 | 10.73 | 10.98 | 34,139 | +0.27(+2.53%) |
Jan 28, 2013 | 10.50 | 10.79 | 10.50 | 10.71 | 100,532 | +0.24(+2.32%) |
Jan 25, 2013 | 10.52 | 10.60 | 10.32 | 10.47 | 47,545 | -0.02(-0.19%) |
Jan 24, 2013 | 10.36 | 10.52 | 10.28 | 10.49 | 35,450 | +0.10(+0.93%) |
Jan 23, 2013 | 10.51 | 10.53 | 10.37 | 10.39 | 75,952 | -0.05(-0.46%) |
Jan 22, 2013 | 10.43 | 10.58 | 10.40 | 10.44 | 24,537 | +0.06(+0.56%) |
Jan 18, 2013 | 10.27 | 10.60 | 10.20 | 10.38 | 35,596 | +0.07(+0.66%) |
Jan 17, 2013 | 10.23 | 10.31 | 10.09 | 10.31 | 38,198 | +0.22(+2.21%) |
Jan 16, 2013 | 10.23 | 10.37 | 10.08 | 10.09 | 23,670 | -0.14(-1.33%) |
Jan 15, 2013 | 10.27 | 10.34 | 10.11 | 10.22 | 20,250 | -0.02(-0.19%) |
Jan 14, 2013 | 10.40 | 10.46 | 10.18 | 10.24 | 17,256 | -0.07(-0.66%) |
Jan 11, 2013 | 10.42 | 10.42 | 10.27 | 10.31 | 33,527 | -0.07(-0.65%) |
Jan 10, 2013 | 10.23 | 10.59 | 10.08 | 10.38 | 27,501 | +0.17(+1.71%) |
Jan 09, 2013 | 10.20 | 10.38 | 10.14 | 10.20 | 22,328 | +0.12(+1.15%) |
Jan 08, 2013 | 10.50 | 10.56 | 10.06 | 10.09 | 22,846 | -0.37(-3.52%) |
Jan 07, 2013 | 10.71 | 10.71 | 10.36 | 10.46 | 38,306 | -0.05(-0.46%) |
Jan 04, 2013 | 10.29 | 10.58 | 10.01 | 10.51 | 27,735 | +0.29(+2.85%) |
Jan 03, 2013 | 10.05 | 10.22 | 9.935 | 10.21 | 31,994 | +0.26(+2.63%) |
Jan 02, 2013 | 9.837 | 10.17 | 9.604 | 9.953 | 111,780 | +0.35(+3.63%) |
Dec 31, 2012 | 9.275 | 9.643 | 8.984 | 9.604 | 53,171 | +0.31(+3.34%) |
Dec 28, 2012 | 9.420 | 9.526 | 9.294 | 9.294 | 18,540 | -0.15(-1.54%) |
Dec 27, 2012 | 9.585 | 9.662 | 9.430 | 9.439 | 11,316 | -0.13(-1.32%) |
Dec 26, 2012 | 9.652 | 9.652 | 9.526 | 9.565 | 10,265 | -0.07(-0.70%) |
Dec 24, 2012 | 9.585 | 9.633 | 9.536 | 9.633 | 7,498 | -0.04(-0.40%) |
Dec 21, 2012 | 9.652 | 9.711 | 9.342 | 9.672 | 96,650 | -0.04(-0.40%) |
Dec 20, 2012 | 9.691 | 9.788 | 9.604 | 9.711 | 106,265 | +0.02(+0.20%) |
Dec 19, 2012 | 9.827 | 9.963 | 9.594 | 9.691 | 50,582 | -0.16(-1.67%) |
Dec 18, 2012 | 10.09 | 10.09 | 9.749 | 9.856 | 31,112 | -0.18(-1.83%) |
Dec 17, 2012 | 10.11 | 10.17 | 9.972 | 10.04 | 36,420 | +0.01(+0.10%) |
Dec 14, 2012 | 9.972 | 10.07 | 9.905 | 10.03 | 17,804 | +0.00(+0.00%) |
Dec 13, 2012 | 9.875 | 10.10 | 9.817 | 10.03 | 16,728 | +0.16(+1.57%) |
Dec 12, 2012 | 9.691 | 10.16 | 9.691 | 9.875 | 33,803 | +0.19(+2.00%) |
Dec 11, 2012 | 9.556 | 9.691 | 9.492 | 9.682 | 15,953 | +0.19(+2.04%) |
Dec 10, 2012 | 9.449 | 9.614 | 9.255 | 9.488 | 27,512 | +0.09(+0.93%) |
Dec 07, 2012 | 9.449 | 9.449 | 9.226 | 9.400 | 12,240 | -0.03(-0.31%) |
Dec 06, 2012 | 9.449 | 9.604 | 9.362 | 9.430 | 17,711 | +0.00(+0.00%) |
Dec 05, 2012 | 9.478 | 9.497 | 9.333 | 9.430 | 23,760 | -0.01(-0.10%) |
Dec 04, 2012 | 9.381 | 9.449 | 9.315 | 9.439 | 17,721 | +0.15(+1.56%) |
Nov 30, 2012 | 9.275 | 9.449 | 9.275 | 9.294 | 38,894 | +0.02(+0.21%) |
Nov 29, 2012 | 9.207 | 9.391 | 9.207 | 9.275 | 42,993 | +0.11(+1.16%) |
Nov 28, 2012 | 9.061 | 9.284 | 9.061 | 9.168 | 20,638 | +0.03(+0.32%) |
Nov 27, 2012 | 9.187 | 9.187 | 9.043 | 9.139 | 17,955 | -0.03(-0.32%) |
Nov 26, 2012 | 9.187 | 9.342 | 9.071 | 9.168 | 30,601 | -0.01(-0.11%) |
Nov 23, 2012 | 8.945 | 9.187 | 8.945 | 9.178 | 13,745 | +0.27(+3.04%) |
Nov 21, 2012 | 8.839 | 8.944 | 8.791 | 8.907 | 6,756 | +0.14(+1.54%) |
Nov 20, 2012 | 8.839 | 8.965 | 8.704 | 8.771 | 10,542 | -0.05(-0.55%) |
Nov 19, 2012 | 8.520 | 8.868 | 8.520 | 8.820 | 19,110 | +0.34(+3.99%) |
Nov 16, 2012 | 8.559 | 8.597 | 8.288 | 8.481 | 55,601 | -0.11(-1.24%) |
Nov 15, 2012 | 8.800 | 8.926 | 8.588 | 8.588 | 28,619 | -0.16(-1.88%) |
Nov 14, 2012 | 8.771 | 9.013 | 8.723 | 8.752 | 17,345 | +0.03(+0.33%) |
Nov 13, 2012 | 8.839 | 8.974 | 8.723 | 8.723 | 18,358 | -0.15(-1.64%) |
Nov 12, 2012 | 9.042 | 9.390 | 8.800 | 8.868 | 25,756 | -0.17(-1.93%) |
Nov 09, 2012 | 9.081 | 9.332 | 8.897 | 9.042 | 36,535 | +0.06(+0.65%) |
Nov 08, 2012 | 9.593 | 9.593 | 8.916 | 8.984 | 81,874 | -0.61(-6.35%) |
Nov 07, 2012 | 9.912 | 10.05 | 9.564 | 9.593 | 41,669 | -0.39(-3.88%) |
Nov 06, 2012 | 10.11 | 10.13 | 9.787 | 9.980 | 22,336 | +0.29(+2.99%) |
Nov 05, 2012 | 9.806 | 10.08 | 9.661 | 9.690 | 26,484 | -0.09(-0.89%) |
Nov 02, 2012 | 10.11 | 10.25 | 9.748 | 9.777 | 53,728 | -0.30(-2.98%) |