Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.58 | 12.04 | 11.56 | 12.03 | 1,466,005 | +0.48(+4.13%) |
Jan 30, 2013 | 11.56 | 11.71 | 11.48 | 11.55 | 450,450 | -0.11(-0.96%) |
Jan 29, 2013 | 11.73 | 11.74 | 11.56 | 11.66 | 594,521 | -0.07(-0.57%) |
Jan 28, 2013 | 11.63 | 11.76 | 11.50 | 11.73 | 424,204 | +0.16(+1.42%) |
Jan 25, 2013 | 11.63 | 11.74 | 11.50 | 11.56 | 535,920 | +0.01(+0.06%) |
Jan 24, 2013 | 11.73 | 11.75 | 11.44 | 11.56 | 468,328 | -0.25(-2.08%) |
Jan 23, 2013 | 11.56 | 11.82 | 11.54 | 11.80 | 704,328 | +0.23(+2.00%) |
Jan 22, 2013 | 11.45 | 11.67 | 11.31 | 11.57 | 1,013,654 | +0.45(+4.09%) |
Jan 18, 2013 | 11.71 | 11.71 | 10.97 | 11.12 | 882,290 | -0.57(-4.85%) |
Jan 17, 2013 | 11.65 | 11.78 | 11.58 | 11.68 | 453,037 | +0.05(+0.45%) |
Jan 16, 2013 | 11.56 | 11.71 | 11.49 | 11.63 | 635,522 | +0.04(+0.39%) |
Jan 15, 2013 | 11.54 | 11.83 | 11.40 | 11.59 | 1,309,391 | -0.11(-0.96%) |
Jan 14, 2013 | 11.52 | 11.79 | 11.41 | 11.70 | 458,149 | +0.16(+1.42%) |
Jan 11, 2013 | 11.02 | 11.55 | 11.02 | 11.53 | 778,194 | +0.66(+6.03%) |
Jan 10, 2013 | 11.00 | 11.00 | 10.86 | 10.88 | 220,049 | +0.02(+0.21%) |
Jan 09, 2013 | 10.94 | 10.94 | 10.79 | 10.86 | 194,930 | -0.01(-0.07%) |
Jan 08, 2013 | 10.80 | 10.90 | 10.74 | 10.86 | 183,044 | +0.04(+0.34%) |
Jan 07, 2013 | 10.94 | 10.94 | 10.80 | 10.83 | 171,970 | -0.10(-0.95%) |
Jan 04, 2013 | 10.94 | 10.97 | 10.74 | 10.93 | 380,129 | +0.02(+0.20%) |
Jan 03, 2013 | 10.83 | 10.96 | 10.70 | 10.91 | 306,101 | -0.03(-0.27%) |
Jan 02, 2013 | 10.97 | 11.00 | 10.83 | 10.94 | 423,762 | +0.34(+3.16%) |
Dec 31, 2012 | 10.36 | 10.70 | 10.27 | 10.60 | 374,542 | +0.22(+2.16%) |
Dec 28, 2012 | 10.40 | 10.40 | 10.24 | 10.38 | 195,884 | +0.05(+0.51%) |
Dec 27, 2012 | 10.55 | 10.56 | 10.16 | 10.33 | 302,442 | -0.19(-1.77%) |
Dec 26, 2012 | 10.62 | 10.68 | 10.51 | 10.51 | 134,845 | -0.05(-0.49%) |
Dec 24, 2012 | 10.76 | 10.76 | 10.44 | 10.56 | 200,729 | +0.07(+0.64%) |
Dec 21, 2012 | 10.33 | 10.53 | 10.07 | 10.50 | 488,537 | +0.05(+0.50%) |
Dec 20, 2012 | 10.53 | 10.65 | 10.45 | 10.45 | 331,576 | -0.02(-0.21%) |
Dec 19, 2012 | 10.10 | 10.48 | 10.09 | 10.47 | 997,648 | +0.34(+3.31%) |
Dec 18, 2012 | 9.670 | 10.14 | 9.610 | 10.13 | 946,872 | +0.48(+5.02%) |
Dec 17, 2012 | 9.685 | 9.692 | 9.513 | 9.647 | 183,618 | +0.07(+0.70%) |
Dec 14, 2012 | 9.468 | 9.610 | 9.319 | 9.580 | 411,569 | +0.11(+1.18%) |
Dec 13, 2012 | 9.625 | 9.692 | 9.416 | 9.468 | 254,672 | -0.17(-1.78%) |
Dec 12, 2012 | 9.714 | 9.744 | 9.617 | 9.640 | 168,126 | -0.05(-0.54%) |
Dec 11, 2012 | 9.744 | 9.841 | 9.625 | 9.692 | 281,523 | +0.02(+0.23%) |
Dec 10, 2012 | 9.699 | 9.767 | 9.640 | 9.670 | 181,026 | -0.02(-0.23%) |
Dec 07, 2012 | 9.737 | 9.789 | 9.640 | 9.692 | 158,373 | +0.00(+0.00%) |
Dec 06, 2012 | 9.707 | 9.781 | 9.681 | 9.692 | 183,599 | -0.10(-1.07%) |
Dec 05, 2012 | 9.796 | 9.841 | 9.618 | 9.796 | 182,392 | +0.00(+0.00%) |
Dec 04, 2012 | 9.811 | 9.953 | 9.692 | 9.796 | 201,815 | +0.10(+1.08%) |
Nov 30, 2012 | 9.632 | 9.707 | 9.632 | 9.692 | 212,968 | +0.04(+0.39%) |
Nov 29, 2012 | 9.714 | 9.758 | 9.640 | 9.655 | 342,042 | +0.03(+0.31%) |
Nov 28, 2012 | 9.856 | 9.893 | 9.424 | 9.625 | 596,679 | -0.30(-3.01%) |
Nov 27, 2012 | 10.12 | 10.12 | 9.908 | 9.923 | 324,766 | -0.21(-2.06%) |
Nov 26, 2012 | 10.12 | 10.14 | 9.960 | 10.13 | 264,200 | -0.02(-0.22%) |
Nov 23, 2012 | 10.03 | 10.18 | 9.969 | 10.15 | 141,938 | +0.19(+1.95%) |
Nov 21, 2012 | 9.856 | 10.06 | 9.856 | 9.960 | 182,176 | +0.13(+1.37%) |
Nov 20, 2012 | 9.804 | 9.849 | 9.580 | 9.826 | 241,075 | +0.19(+2.01%) |
Nov 19, 2012 | 9.409 | 9.692 | 9.371 | 9.632 | 392,139 | +0.42(+4.53%) |
Nov 16, 2012 | 9.349 | 9.349 | 8.984 | 9.215 | 504,164 | -0.07(-0.80%) |
Nov 15, 2012 | 9.319 | 9.453 | 9.252 | 9.289 | 342,725 | -0.07(-0.80%) |
Nov 14, 2012 | 9.371 | 9.601 | 9.319 | 9.364 | 252,553 | -0.08(-0.87%) |
Nov 13, 2012 | 9.327 | 9.625 | 9.323 | 9.446 | 211,366 | +0.10(+1.12%) |
Nov 12, 2012 | 9.699 | 9.699 | 9.319 | 9.342 | 330,128 | -0.34(-3.54%) |
Nov 09, 2012 | 9.699 | 9.789 | 9.610 | 9.685 | 332,507 | -0.05(-0.54%) |
Nov 08, 2012 | 10.01 | 10.01 | 9.729 | 9.737 | 229,889 | -0.24(-2.39%) |
Nov 07, 2012 | 10.14 | 10.15 | 9.811 | 9.975 | 357,936 | -0.19(-1.83%) |
Nov 06, 2012 | 10.25 | 10.27 | 10.12 | 10.16 | 288,118 | +0.01(+0.07%) |
Nov 05, 2012 | 10.07 | 10.21 | 9.841 | 10.15 | 356,537 | -0.02(-0.22%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.14 | 10.18 | 265,777 | -0.25(-2.43%) |