Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.72 | 10.79 | 10.57 | 10.74 | 553,094 | -0.08(-0.70%) |
Jan 30, 2013 | 10.85 | 10.89 | 10.75 | 10.81 | 698,881 | -0.09(-0.84%) |
Jan 29, 2013 | 11.05 | 11.11 | 10.82 | 10.90 | 912,651 | -0.12(-1.06%) |
Jan 28, 2013 | 11.14 | 11.22 | 10.89 | 11.02 | 1,021,273 | -0.08(-0.68%) |
Jan 25, 2013 | 11.26 | 11.30 | 11.03 | 11.10 | 578,605 | -0.11(-0.97%) |
Jan 24, 2013 | 10.87 | 11.37 | 10.84 | 11.21 | 968,244 | +0.29(+2.69%) |
Jan 23, 2013 | 10.93 | 11.01 | 10.81 | 10.91 | 850,633 | -0.12(-1.06%) |
Jan 22, 2013 | 11.28 | 11.34 | 10.85 | 11.03 | 1,152,346 | -0.28(-2.52%) |
Jan 18, 2013 | 11.37 | 11.49 | 11.14 | 11.31 | 1,009,774 | -0.03(-0.22%) |
Jan 17, 2013 | 11.31 | 11.46 | 11.11 | 11.34 | 1,568,661 | -0.05(-0.44%) |
Jan 16, 2013 | 11.76 | 11.89 | 11.09 | 11.39 | 4,039,201 | -0.91(-7.42%) |
Jan 15, 2013 | 12.27 | 12.68 | 11.97 | 12.30 | 1,405,221 | -0.04(-0.34%) |
Jan 14, 2013 | 12.30 | 12.64 | 12.03 | 12.35 | 1,928,190 | +0.03(+0.20%) |
Jan 11, 2013 | 11.76 | 12.35 | 11.69 | 12.32 | 1,126,972 | +0.56(+4.77%) |
Jan 10, 2013 | 11.83 | 11.92 | 11.55 | 11.76 | 1,255,086 | -0.03(-0.28%) |
Jan 09, 2013 | 11.67 | 11.83 | 11.38 | 11.79 | 3,029,880 | +0.07(+0.57%) |
Jan 08, 2013 | 11.07 | 11.80 | 11.04 | 11.73 | 2,945,098 | +0.61(+5.50%) |
Jan 07, 2013 | 10.29 | 11.21 | 10.23 | 11.11 | 2,173,987 | +0.75(+7.19%) |
Jan 04, 2013 | 10.01 | 10.39 | 9.891 | 10.37 | 817,107 | +0.44(+4.38%) |
Jan 03, 2013 | 9.665 | 9.941 | 9.464 | 9.933 | 410,669 | +0.27(+2.77%) |
Jan 02, 2013 | 9.548 | 9.807 | 9.288 | 9.665 | 845,312 | +0.38(+4.06%) |
Dec 31, 2012 | 9.104 | 9.313 | 9.104 | 9.288 | 503,007 | +0.13(+1.46%) |
Dec 28, 2012 | 9.146 | 9.271 | 9.112 | 9.154 | 375,416 | -0.06(-0.64%) |
Dec 27, 2012 | 9.129 | 9.330 | 9.045 | 9.213 | 627,380 | +0.07(+0.73%) |
Dec 26, 2012 | 8.987 | 9.204 | 8.878 | 9.146 | 524,185 | +0.16(+1.77%) |
Dec 24, 2012 | 8.961 | 8.987 | 8.802 | 8.987 | 155,358 | +0.03(+0.37%) |
Dec 21, 2012 | 9.171 | 9.171 | 8.794 | 8.953 | 1,703,170 | -0.18(-2.02%) |
Dec 20, 2012 | 8.819 | 9.154 | 8.710 | 9.137 | 782,547 | +0.28(+3.22%) |
Dec 19, 2012 | 9.129 | 9.146 | 8.677 | 8.853 | 989,392 | -0.30(-3.29%) |
Dec 18, 2012 | 9.171 | 9.322 | 8.995 | 9.154 | 1,025,874 | -0.03(-0.27%) |
Dec 17, 2012 | 9.070 | 9.213 | 8.936 | 9.179 | 486,012 | +0.17(+1.86%) |
Dec 14, 2012 | 9.347 | 9.347 | 8.936 | 9.012 | 1,138,223 | -0.39(-4.19%) |
Dec 13, 2012 | 9.372 | 9.564 | 9.280 | 9.405 | 217,081 | +0.06(+0.63%) |
Dec 12, 2012 | 9.481 | 9.590 | 9.330 | 9.347 | 330,420 | -0.13(-1.33%) |
Dec 11, 2012 | 9.271 | 9.489 | 8.953 | 9.472 | 648,660 | +0.23(+2.54%) |
Dec 10, 2012 | 9.447 | 9.456 | 9.188 | 9.238 | 541,697 | -0.17(-1.78%) |
Dec 07, 2012 | 9.397 | 9.615 | 9.263 | 9.405 | 399,416 | +0.08(+0.90%) |
Dec 06, 2012 | 8.760 | 9.338 | 8.643 | 9.322 | 871,725 | +0.56(+6.41%) |
Dec 05, 2012 | 8.769 | 8.894 | 8.384 | 8.760 | 621,303 | -0.02(-0.28%) |
Dec 04, 2012 | 8.911 | 9.062 | 8.484 | 8.785 | 581,282 | -0.26(-2.87%) |
Nov 30, 2012 | 9.087 | 9.255 | 8.518 | 9.045 | 694,130 | +0.00(+0.00%) |
Nov 29, 2012 | 9.380 | 9.464 | 8.961 | 9.045 | 451,363 | -0.23(-2.53%) |
Nov 28, 2012 | 9.213 | 9.422 | 8.970 | 9.280 | 672,833 | +0.24(+2.69%) |
Nov 27, 2012 | 9.213 | 9.238 | 9.003 | 9.037 | 299,896 | -0.19(-2.04%) |
Nov 26, 2012 | 9.112 | 9.280 | 8.978 | 9.225 | 494,269 | +0.11(+1.24%) |
Nov 23, 2012 | 9.121 | 9.355 | 8.936 | 9.112 | 163,248 | +0.03(+0.28%) |
Nov 21, 2012 | 9.020 | 9.338 | 8.692 | 9.087 | 713,419 | +0.09(+1.02%) |
Nov 20, 2012 | 9.288 | 9.405 | 8.719 | 8.995 | 571,748 | -0.34(-3.68%) |
Nov 19, 2012 | 8.978 | 10.01 | 8.945 | 9.338 | 1,297,928 | +0.59(+6.80%) |
Nov 16, 2012 | 8.920 | 8.961 | 8.392 | 8.744 | 925,552 | -0.21(-2.34%) |
Nov 15, 2012 | 9.372 | 9.564 | 8.861 | 8.953 | 593,071 | -0.44(-4.64%) |
Nov 14, 2012 | 10.38 | 10.46 | 9.363 | 9.389 | 805,375 | -0.96(-9.30%) |
Nov 13, 2012 | 10.15 | 10.46 | 9.866 | 10.35 | 465,164 | +0.17(+1.64%) |
Nov 12, 2012 | 10.13 | 10.36 | 10.05 | 10.18 | 449,795 | +0.13(+1.25%) |
Nov 09, 2012 | 9.866 | 10.42 | 9.631 | 10.06 | 697,287 | +0.28(+2.83%) |
Nov 08, 2012 | 9.665 | 9.992 | 9.640 | 9.782 | 533,504 | +0.12(+1.21%) |
Nov 07, 2012 | 9.489 | 9.832 | 9.322 | 9.665 | 456,118 | +0.22(+2.30%) |
Nov 06, 2012 | 9.430 | 9.531 | 9.330 | 9.447 | 425,296 | -0.01(-0.13%) |
Nov 05, 2012 | 9.514 | 9.950 | 9.422 | 9.460 | 428,741 | -0.03(-0.31%) |
Nov 02, 2012 | 9.740 | 9.874 | 9.347 | 9.489 | 800,218 | -0.23(-2.41%) |