Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.44 | 11.70 | 11.20 | 11.68 | 229,721 | +0.18(+1.57%) |
Jan 30, 2013 | 11.65 | 11.93 | 11.40 | 11.50 | 165,247 | -0.19(-1.63%) |
Jan 29, 2013 | 11.87 | 12.68 | 11.57 | 11.69 | 537,299 | -0.06(-0.51%) |
Jan 28, 2013 | 11.79 | 11.97 | 10.70 | 11.75 | 209,969 | -0.05(-0.42%) |
Jan 25, 2013 | 11.76 | 11.92 | 11.56 | 11.80 | 219,418 | +0.10(+0.85%) |
Jan 24, 2013 | 11.39 | 11.82 | 11.39 | 11.70 | 369,994 | +0.30(+2.63%) |
Jan 23, 2013 | 11.94 | 11.94 | 11.27 | 11.40 | 404,748 | -0.54(-4.52%) |
Jan 22, 2013 | 11.42 | 11.94 | 11.32 | 11.94 | 222,678 | +0.49(+4.28%) |
Jan 18, 2013 | 10.95 | 11.48 | 10.83 | 11.45 | 255,131 | +0.53(+4.85%) |
Jan 17, 2013 | 10.08 | 10.97 | 9.990 | 10.92 | 179,877 | +0.91(+9.09%) |
Jan 16, 2013 | 10.02 | 10.10 | 9.910 | 10.01 | 155,263 | -0.05(-0.50%) |
Jan 15, 2013 | 10.01 | 10.11 | 9.930 | 10.06 | 96,683 | +0.01(+0.10%) |
Jan 14, 2013 | 9.460 | 10.09 | 9.300 | 10.05 | 200,506 | -0.06(-0.59%) |
Jan 11, 2013 | 10.22 | 10.22 | 9.980 | 10.11 | 108,780 | -0.03(-0.30%) |
Jan 10, 2013 | 10.07 | 10.19 | 9.920 | 10.14 | 90,442 | +0.08(+0.80%) |
Jan 09, 2013 | 10.12 | 10.18 | 10.00 | 10.06 | 87,264 | -0.12(-1.18%) |
Jan 08, 2013 | 10.18 | 10.27 | 9.910 | 10.18 | 167,520 | -0.04(-0.39%) |
Jan 07, 2013 | 10.14 | 10.26 | 9.880 | 10.22 | 237,786 | +0.05(+0.49%) |
Jan 04, 2013 | 9.790 | 10.20 | 9.620 | 10.17 | 759,444 | +0.41(+4.20%) |
Jan 03, 2013 | 9.300 | 9.790 | 9.050 | 9.760 | 65,274 | +0.50(+5.40%) |
Jan 02, 2013 | 8.990 | 9.260 | 8.880 | 9.260 | 114,618 | +0.31(+3.46%) |
Dec 31, 2012 | 8.620 | 8.990 | 8.608 | 8.950 | 32,847 | +0.31(+3.59%) |
Dec 28, 2012 | 8.550 | 8.760 | 8.480 | 8.640 | 26,033 | +0.05(+0.58%) |
Dec 27, 2012 | 8.380 | 8.610 | 8.380 | 8.590 | 26,024 | +0.26(+3.12%) |
Dec 26, 2012 | 8.670 | 8.680 | 8.250 | 8.330 | 31,094 | -0.35(-4.03%) |
Dec 24, 2012 | 8.800 | 8.800 | 8.520 | 8.680 | 24,234 | -0.16(-1.81%) |
Dec 21, 2012 | 8.980 | 9.020 | 8.780 | 8.840 | 212,224 | -0.21(-2.32%) |
Dec 20, 2012 | 8.940 | 9.050 | 8.720 | 9.050 | 76,904 | +0.08(+0.89%) |
Dec 19, 2012 | 8.760 | 8.980 | 8.620 | 8.970 | 24,720 | +0.17(+1.93%) |
Dec 18, 2012 | 8.590 | 8.850 | 8.590 | 8.800 | 46,308 | +0.21(+2.44%) |
Dec 17, 2012 | 8.390 | 8.620 | 8.350 | 8.590 | 44,547 | +0.23(+2.75%) |
Dec 14, 2012 | 8.350 | 8.400 | 8.300 | 8.360 | 27,210 | -0.04(-0.48%) |
Dec 13, 2012 | 8.610 | 8.648 | 8.400 | 8.400 | 20,521 | -0.20(-2.33%) |
Dec 12, 2012 | 8.410 | 8.630 | 8.380 | 8.600 | 33,525 | +0.22(+2.63%) |
Dec 11, 2012 | 8.310 | 8.420 | 8.210 | 8.380 | 44,894 | +0.05(+0.60%) |
Dec 10, 2012 | 8.420 | 8.420 | 8.180 | 8.330 | 22,639 | -0.09(-1.07%) |
Dec 07, 2012 | 8.720 | 8.720 | 8.295 | 8.420 | 18,920 | -0.21(-2.43%) |
Dec 06, 2012 | 8.590 | 8.630 | 8.420 | 8.630 | 13,497 | +0.07(+0.82%) |
Dec 05, 2012 | 8.730 | 8.730 | 8.440 | 8.560 | 37,730 | -0.12(-1.38%) |
Dec 04, 2012 | 8.460 | 8.690 | 8.310 | 8.680 | 82,524 | +0.42(+5.08%) |
Nov 30, 2012 | 8.260 | 8.350 | 8.140 | 8.260 | 67,950 | +0.04(+0.49%) |
Nov 29, 2012 | 7.970 | 8.220 | 7.830 | 8.220 | 47,163 | +0.38(+4.85%) |
Nov 28, 2012 | 7.490 | 7.900 | 7.460 | 7.840 | 50,721 | +0.33(+4.39%) |
Nov 27, 2012 | 7.540 | 7.740 | 7.490 | 7.510 | 67,105 | -0.06(-0.79%) |
Nov 26, 2012 | 7.490 | 7.630 | 7.460 | 7.570 | 52,120 | +0.07(+0.93%) |
Nov 23, 2012 | 7.530 | 7.631 | 7.470 | 7.500 | 22,371 | +0.00(+0.00%) |
Nov 21, 2012 | 7.480 | 7.530 | 7.459 | 7.500 | 15,107 | +0.02(+0.27%) |
Nov 20, 2012 | 7.460 | 7.600 | 7.420 | 7.480 | 52,283 | -0.02(-0.27%) |
Nov 19, 2012 | 7.510 | 7.590 | 7.390 | 7.500 | 42,231 | +0.11(+1.49%) |
Nov 16, 2012 | 7.440 | 7.490 | 7.310 | 7.390 | 66,987 | -0.09(-1.20%) |
Nov 15, 2012 | 7.660 | 7.660 | 7.400 | 7.480 | 94,406 | -0.17(-2.22%) |
Nov 14, 2012 | 7.770 | 7.890 | 7.610 | 7.650 | 44,074 | -0.07(-0.91%) |
Nov 13, 2012 | 7.660 | 7.820 | 7.630 | 7.720 | 19,708 | -0.01(-0.13%) |
Nov 12, 2012 | 7.970 | 7.970 | 7.710 | 7.730 | 28,753 | -0.19(-2.40%) |
Nov 09, 2012 | 7.510 | 7.980 | 7.500 | 7.920 | 51,604 | +0.35(+4.62%) |
Nov 08, 2012 | 7.860 | 7.910 | 7.540 | 7.570 | 38,229 | -0.28(-3.57%) |
Nov 07, 2012 | 7.870 | 7.950 | 7.690 | 7.850 | 43,518 | -0.15(-1.88%) |
Nov 06, 2012 | 7.990 | 8.060 | 7.930 | 8.000 | 41,040 | +0.06(+0.76%) |
Nov 05, 2012 | 8.010 | 8.050 | 7.940 | 7.940 | 47,145 | -0.05(-0.63%) |
Nov 02, 2012 | 8.070 | 8.070 | 7.960 | 7.990 | 79,427 | -0.01(-0.12%) |