Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.91 | 11.91 | 11.45 | 11.62 | 40,884 | +0.24(+2.11%) |
Jan 30, 2013 | 11.74 | 11.89 | 11.25 | 11.38 | 29,028 | -0.13(-1.13%) |
Jan 29, 2013 | 11.43 | 11.87 | 11.39 | 11.51 | 47,163 | +0.17(+1.50%) |
Jan 28, 2013 | 11.21 | 11.50 | 11.20 | 11.34 | 34,982 | +0.22(+1.98%) |
Jan 25, 2013 | 11.06 | 11.35 | 11.00 | 11.12 | 32,823 | +0.09(+0.78%) |
Jan 24, 2013 | 10.75 | 11.30 | 10.75 | 11.03 | 29,580 | +0.28(+2.64%) |
Jan 23, 2013 | 11.07 | 11.25 | 10.65 | 10.75 | 50,172 | -0.26(-2.36%) |
Jan 22, 2013 | 10.99 | 11.11 | 10.94 | 11.01 | 24,902 | +0.13(+1.19%) |
Jan 18, 2013 | 11.35 | 11.41 | 10.69 | 10.88 | 32,517 | -0.51(-4.48%) |
Jan 17, 2013 | 11.18 | 11.83 | 11.10 | 11.39 | 76,695 | +0.38(+3.45%) |
Jan 16, 2013 | 10.35 | 11.35 | 10.35 | 11.01 | 119,500 | +0.69(+6.69%) |
Jan 15, 2013 | 10.16 | 10.49 | 10.05 | 10.32 | 24,907 | +0.16(+1.57%) |
Jan 14, 2013 | 10.02 | 10.25 | 10.02 | 10.16 | 12,080 | +0.12(+1.20%) |
Jan 11, 2013 | 10.11 | 10.20 | 10.02 | 10.04 | 12,809 | -0.07(-0.69%) |
Jan 10, 2013 | 9.900 | 10.29 | 9.900 | 10.11 | 24,685 | +0.22(+2.22%) |
Jan 09, 2013 | 10.05 | 10.14 | 9.860 | 9.890 | 19,752 | -0.01(-0.10%) |
Jan 08, 2013 | 10.14 | 10.34 | 9.900 | 9.900 | 45,923 | -0.12(-1.20%) |
Jan 07, 2013 | 10.03 | 10.11 | 9.872 | 10.02 | 18,787 | -0.02(-0.15%) |
Jan 04, 2013 | 10.04 | 10.30 | 9.820 | 10.04 | 41,369 | +0.12(+1.16%) |
Jan 03, 2013 | 9.950 | 10.00 | 9.874 | 9.920 | 15,217 | -0.01(-0.10%) |
Jan 02, 2013 | 9.800 | 10.00 | 9.610 | 9.930 | 24,168 | +0.32(+3.33%) |
Dec 31, 2012 | 9.490 | 9.720 | 9.190 | 9.610 | 59,449 | +0.07(+0.73%) |
Dec 28, 2012 | 9.380 | 9.709 | 9.380 | 9.540 | 19,274 | +0.11(+1.17%) |
Dec 27, 2012 | 9.400 | 9.560 | 9.300 | 9.430 | 15,933 | +0.13(+1.40%) |
Dec 26, 2012 | 9.350 | 9.387 | 9.290 | 9.300 | 22,660 | +0.00(+0.00%) |
Dec 24, 2012 | 9.540 | 9.540 | 9.290 | 9.300 | 5,394 | -0.16(-1.69%) |
Dec 21, 2012 | 9.300 | 9.592 | 9.300 | 9.460 | 16,409 | +0.02(+0.21%) |
Dec 20, 2012 | 9.790 | 9.860 | 9.200 | 9.440 | 33,059 | -0.24(-2.48%) |
Dec 19, 2012 | 9.970 | 10.07 | 9.650 | 9.680 | 31,864 | -0.29(-2.91%) |
Dec 18, 2012 | 10.24 | 10.24 | 9.950 | 9.970 | 56,603 | -0.08(-0.80%) |
Dec 17, 2012 | 9.260 | 10.12 | 9.260 | 10.05 | 61,287 | +0.94(+10.32%) |
Dec 14, 2012 | 9.290 | 9.500 | 9.030 | 9.110 | 22,178 | -0.07(-0.76%) |
Dec 13, 2012 | 8.530 | 9.440 | 8.500 | 9.180 | 71,559 | +0.68(+8.00%) |
Dec 12, 2012 | 8.580 | 8.600 | 8.401 | 8.500 | 21,537 | -0.10(-1.16%) |
Dec 11, 2012 | 8.600 | 8.650 | 8.510 | 8.600 | 6,813 | +0.09(+1.06%) |
Dec 10, 2012 | 8.570 | 8.660 | 8.500 | 8.510 | 27,710 | +0.05(+0.59%) |
Dec 07, 2012 | 8.170 | 8.600 | 8.170 | 8.460 | 16,974 | +0.26(+3.17%) |
Dec 06, 2012 | 8.480 | 8.518 | 8.100 | 8.200 | 27,506 | -0.33(-3.87%) |
Dec 05, 2012 | 8.600 | 9.000 | 8.380 | 8.530 | 26,225 | -0.02(-0.23%) |
Dec 04, 2012 | 8.720 | 8.940 | 8.520 | 8.550 | 13,250 | -0.29(-3.28%) |
Nov 30, 2012 | 8.860 | 9.000 | 8.750 | 8.840 | 12,687 | -0.15(-1.67%) |
Nov 29, 2012 | 8.540 | 9.050 | 8.540 | 8.990 | 29,532 | +0.38(+4.41%) |
Nov 28, 2012 | 8.420 | 8.890 | 8.080 | 8.610 | 38,722 | +0.01(+0.12%) |
Nov 27, 2012 | 7.980 | 8.600 | 7.980 | 8.600 | 25,226 | +0.63(+7.90%) |
Nov 26, 2012 | 7.770 | 8.100 | 7.250 | 7.970 | 47,173 | +0.05(+0.63%) |
Nov 23, 2012 | 8.200 | 8.200 | 7.880 | 7.920 | 50,482 | -0.49(-5.83%) |
Nov 21, 2012 | 8.410 | 8.410 | 8.378 | 8.410 | 1,880 | +0.01(+0.12%) |
Nov 20, 2012 | 8.350 | 8.500 | 8.000 | 8.400 | 20,044 | +0.04(+0.48%) |
Nov 19, 2012 | 8.080 | 8.650 | 8.080 | 8.360 | 10,786 | +0.36(+4.50%) |
Nov 16, 2012 | 8.040 | 8.080 | 7.880 | 8.000 | 19,236 | +0.00(+0.00%) |
Nov 15, 2012 | 7.780 | 8.680 | 7.750 | 8.000 | 31,065 | -0.13(-1.60%) |
Nov 14, 2012 | 8.450 | 8.760 | 8.050 | 8.130 | 62,362 | -0.33(-3.90%) |
Nov 13, 2012 | 8.900 | 8.930 | 8.110 | 8.460 | 48,196 | -0.47(-5.26%) |
Nov 12, 2012 | 9.690 | 9.690 | 8.850 | 8.930 | 32,845 | -0.70(-7.27%) |
Nov 09, 2012 | 9.700 | 9.840 | 9.630 | 9.630 | 11,736 | -0.13(-1.33%) |
Nov 08, 2012 | 9.880 | 10.21 | 9.700 | 9.760 | 15,706 | -0.11(-1.11%) |
Nov 07, 2012 | 10.35 | 10.35 | 9.710 | 9.870 | 28,378 | -0.52(-5.01%) |
Nov 06, 2012 | 10.44 | 10.44 | 10.25 | 10.39 | 11,373 | +0.15(+1.46%) |
Nov 05, 2012 | 10.11 | 10.40 | 10.11 | 10.24 | 16,100 | +0.07(+0.69%) |
Nov 02, 2012 | 10.27 | 10.27 | 10.10 | 10.17 | 4,158 | -0.08(-0.78%) |