Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.48 | 10.62 | 10.30 | 10.60 | 4,769,972 | +0.13(+1.24%) |
Jan 30, 2013 | 10.52 | 10.61 | 10.40 | 10.47 | 4,454,358 | -0.09(-0.85%) |
Jan 29, 2013 | 10.63 | 10.70 | 10.42 | 10.56 | 6,755,467 | -0.04(-0.38%) |
Jan 28, 2013 | 10.34 | 10.64 | 10.30 | 10.60 | 6,243,771 | +0.27(+2.61%) |
Jan 25, 2013 | 10.00 | 10.36 | 9.870 | 10.33 | 11,719,456 | +0.06(+0.58%) |
Jan 24, 2013 | 10.28 | 10.46 | 10.13 | 10.27 | 9,031,537 | -0.03(-0.29%) |
Jan 23, 2013 | 10.40 | 10.42 | 10.19 | 10.30 | 7,001,291 | -0.08(-0.77%) |
Jan 22, 2013 | 10.27 | 10.41 | 10.14 | 10.38 | 5,249,564 | +0.20(+1.96%) |
Jan 18, 2013 | 9.800 | 10.21 | 9.760 | 10.18 | 5,858,672 | +0.31(+3.14%) |
Jan 17, 2013 | 9.860 | 10.03 | 9.810 | 9.870 | 5,224,096 | +0.01(+0.10%) |
Jan 16, 2013 | 9.720 | 9.980 | 9.710 | 9.860 | 8,624,246 | +0.09(+0.92%) |
Jan 15, 2013 | 9.580 | 9.830 | 9.480 | 9.770 | 5,529,413 | +0.28(+2.95%) |
Jan 14, 2013 | 9.520 | 9.600 | 9.410 | 9.490 | 2,987,312 | -0.09(-0.94%) |
Jan 11, 2013 | 9.560 | 9.645 | 9.435 | 9.580 | 3,342,002 | +0.03(+0.31%) |
Jan 10, 2013 | 9.430 | 9.710 | 9.370 | 9.550 | 7,083,535 | +0.18(+1.92%) |
Jan 09, 2013 | 9.310 | 9.390 | 9.180 | 9.370 | 2,729,495 | +0.11(+1.19%) |
Jan 08, 2013 | 9.290 | 9.305 | 9.090 | 9.260 | 4,257,422 | -0.09(-0.96%) |
Jan 07, 2013 | 9.340 | 9.400 | 9.290 | 9.350 | 2,438,893 | -0.04(-0.43%) |
Jan 04, 2013 | 9.190 | 9.470 | 9.180 | 9.390 | 7,086,439 | +0.20(+2.18%) |
Jan 03, 2013 | 9.180 | 9.270 | 9.120 | 9.190 | 2,658,411 | +0.00(+0.00%) |
Jan 02, 2013 | 9.060 | 9.210 | 8.950 | 9.190 | 4,360,425 | +0.24(+2.68%) |
Dec 31, 2012 | 8.710 | 8.960 | 8.680 | 8.950 | 3,829,590 | +0.19(+2.17%) |
Dec 28, 2012 | 8.660 | 8.790 | 8.600 | 8.760 | 1,847,783 | +0.03(+0.34%) |
Dec 27, 2012 | 8.660 | 8.760 | 8.560 | 8.730 | 2,469,598 | +0.07(+0.81%) |
Dec 26, 2012 | 8.750 | 8.880 | 8.640 | 8.660 | 2,412,151 | -0.01(-0.12%) |
Dec 24, 2012 | 8.770 | 8.800 | 8.670 | 8.670 | 863,068 | -0.16(-1.81%) |
Dec 21, 2012 | 8.700 | 8.850 | 8.450 | 8.830 | 3,952,982 | -0.06(-0.67%) |
Dec 20, 2012 | 8.800 | 8.900 | 8.720 | 8.890 | 2,996,664 | +0.11(+1.25%) |
Dec 19, 2012 | 8.820 | 8.860 | 8.660 | 8.780 | 3,471,034 | +0.00(+0.00%) |
Dec 18, 2012 | 8.570 | 8.800 | 8.530 | 8.780 | 4,760,928 | +0.20(+2.33%) |
Dec 17, 2012 | 8.400 | 8.630 | 8.320 | 8.580 | 4,890,718 | +0.26(+3.12%) |
Dec 14, 2012 | 8.270 | 8.370 | 8.220 | 8.320 | 2,858,598 | +0.05(+0.60%) |
Dec 13, 2012 | 8.250 | 8.410 | 8.250 | 8.270 | 3,882,233 | +0.02(+0.24%) |
Dec 12, 2012 | 8.360 | 8.400 | 8.190 | 8.250 | 11,324,589 | -0.07(-0.84%) |
Dec 11, 2012 | 8.400 | 8.440 | 8.295 | 8.320 | 3,561,024 | +0.01(+0.12%) |
Dec 10, 2012 | 8.360 | 8.410 | 8.280 | 8.310 | 2,487,245 | -0.06(-0.78%) |
Dec 07, 2012 | 8.410 | 8.430 | 8.285 | 8.375 | 2,933,536 | +0.01(+0.06%) |
Dec 06, 2012 | 8.520 | 8.550 | 8.340 | 8.370 | 3,031,228 | -0.17(-1.99%) |
Dec 05, 2012 | 8.400 | 8.670 | 8.400 | 8.540 | 3,072,769 | +0.17(+2.03%) |
Dec 04, 2012 | 8.330 | 8.460 | 8.280 | 8.370 | 2,566,416 | -0.05(-0.59%) |
Nov 30, 2012 | 8.510 | 8.580 | 8.370 | 8.420 | 1,919,444 | -0.11(-1.29%) |
Nov 29, 2012 | 8.560 | 8.600 | 8.380 | 8.530 | 2,466,285 | +0.00(+0.00%) |
Nov 28, 2012 | 8.350 | 8.550 | 8.230 | 8.530 | 3,294,294 | +0.15(+1.79%) |
Nov 27, 2012 | 8.440 | 8.450 | 8.260 | 8.380 | 3,070,253 | -0.04(-0.53%) |
Nov 26, 2012 | 8.120 | 8.470 | 8.080 | 8.425 | 3,403,463 | +0.29(+3.50%) |
Nov 23, 2012 | 8.170 | 8.180 | 8.030 | 8.140 | 1,994,930 | +0.03(+0.37%) |
Nov 21, 2012 | 8.120 | 8.140 | 8.030 | 8.110 | 2,189,372 | +0.01(+0.12%) |
Nov 20, 2012 | 8.150 | 8.190 | 8.040 | 8.100 | 4,057,991 | -0.07(-0.86%) |
Nov 19, 2012 | 8.040 | 8.190 | 8.020 | 8.170 | 3,304,654 | +0.29(+3.68%) |
Nov 16, 2012 | 7.940 | 7.990 | 7.720 | 7.880 | 3,932,272 | +0.02(+0.25%) |
Nov 15, 2012 | 7.760 | 7.890 | 7.700 | 7.860 | 6,124,472 | +0.12(+1.55%) |
Nov 14, 2012 | 8.000 | 8.000 | 7.699 | 7.740 | 6,064,231 | -0.26(-3.25%) |
Nov 13, 2012 | 8.050 | 8.190 | 7.960 | 8.000 | 2,645,799 | -0.13(-1.60%) |
Nov 12, 2012 | 8.130 | 8.185 | 8.050 | 8.130 | 1,694,014 | +0.05(+0.62%) |
Nov 09, 2012 | 8.130 | 8.230 | 8.020 | 8.080 | 2,894,739 | -0.06(-0.74%) |
Nov 08, 2012 | 8.290 | 8.400 | 8.140 | 8.140 | 2,900,664 | -0.11(-1.33%) |
Nov 07, 2012 | 8.560 | 8.620 | 8.210 | 8.250 | 5,192,707 | -0.40(-4.62%) |
Nov 06, 2012 | 8.810 | 8.830 | 8.605 | 8.650 | 3,472,974 | -0.12(-1.37%) |
Nov 05, 2012 | 8.700 | 8.890 | 8.650 | 8.770 | 5,341,026 | +0.37(+4.40%) |
Nov 02, 2012 | 8.600 | 8.650 | 8.300 | 8.400 | 3,263,679 | -0.09(-1.06%) |