Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.340 | 10.08 | 9.300 | 10.01 | 199,365 | +0.71(+7.63%) |
Jan 30, 2013 | 9.280 | 9.460 | 9.200 | 9.300 | 155,217 | +0.00(+0.00%) |
Jan 29, 2013 | 9.190 | 9.400 | 9.190 | 9.300 | 146,663 | +0.10(+1.09%) |
Jan 28, 2013 | 9.170 | 9.230 | 9.140 | 9.200 | 148,401 | +0.02(+0.22%) |
Jan 25, 2013 | 9.280 | 9.300 | 9.100 | 9.180 | 52,750 | -0.06(-0.65%) |
Jan 24, 2013 | 9.490 | 9.490 | 9.200 | 9.240 | 47,929 | -0.25(-2.63%) |
Jan 23, 2013 | 9.780 | 9.780 | 9.470 | 9.490 | 40,357 | -0.28(-2.87%) |
Jan 22, 2013 | 9.670 | 9.790 | 9.550 | 9.770 | 50,445 | +0.07(+0.72%) |
Jan 18, 2013 | 9.680 | 9.720 | 9.540 | 9.700 | 69,464 | -0.01(-0.10%) |
Jan 17, 2013 | 9.820 | 9.880 | 9.630 | 9.710 | 53,618 | -0.07(-0.72%) |
Jan 16, 2013 | 10.10 | 10.10 | 9.670 | 9.780 | 48,215 | -0.40(-3.93%) |
Jan 15, 2013 | 10.02 | 10.30 | 10.01 | 10.18 | 58,659 | +0.03(+0.30%) |
Jan 14, 2013 | 10.21 | 10.28 | 10.11 | 10.15 | 39,632 | -0.13(-1.26%) |
Jan 11, 2013 | 10.39 | 10.44 | 10.24 | 10.28 | 55,377 | -0.09(-0.87%) |
Jan 10, 2013 | 10.67 | 10.70 | 10.29 | 10.37 | 44,341 | -0.24(-2.26%) |
Jan 09, 2013 | 10.52 | 10.67 | 10.46 | 10.61 | 44,221 | +0.10(+0.95%) |
Jan 08, 2013 | 10.60 | 10.60 | 10.40 | 10.51 | 81,847 | -0.04(-0.38%) |
Jan 07, 2013 | 10.86 | 10.99 | 10.55 | 10.55 | 73,359 | -0.43(-3.92%) |
Jan 04, 2013 | 11.12 | 11.30 | 10.87 | 10.98 | 60,611 | -0.08(-0.72%) |
Jan 03, 2013 | 11.49 | 11.49 | 11.03 | 11.06 | 54,270 | -0.40(-3.49%) |
Jan 02, 2013 | 11.37 | 11.71 | 11.28 | 11.46 | 191,981 | +0.41(+3.71%) |
Dec 31, 2012 | 10.53 | 11.05 | 10.51 | 11.05 | 58,280 | +0.50(+4.74%) |
Dec 28, 2012 | 10.72 | 10.82 | 10.52 | 10.55 | 28,113 | -0.26(-2.41%) |
Dec 27, 2012 | 10.88 | 10.88 | 10.50 | 10.81 | 36,299 | -0.03(-0.28%) |
Dec 26, 2012 | 10.82 | 10.90 | 10.61 | 10.84 | 51,228 | +0.06(+0.56%) |
Dec 24, 2012 | 10.80 | 10.84 | 10.76 | 10.78 | 11,305 | -0.02(-0.19%) |
Dec 21, 2012 | 10.68 | 10.94 | 10.68 | 10.80 | 184,525 | -0.09(-0.83%) |
Dec 20, 2012 | 10.65 | 10.89 | 10.64 | 10.89 | 61,538 | +0.22(+2.06%) |
Dec 19, 2012 | 10.66 | 10.70 | 10.54 | 10.67 | 37,316 | -0.01(-0.09%) |
Dec 18, 2012 | 10.61 | 10.69 | 10.46 | 10.68 | 62,608 | +0.11(+1.04%) |
Dec 17, 2012 | 10.06 | 10.64 | 10.05 | 10.57 | 79,785 | +0.58(+5.81%) |
Dec 14, 2012 | 9.960 | 10.03 | 9.888 | 9.990 | 57,950 | -0.10(-0.99%) |
Dec 13, 2012 | 10.08 | 10.22 | 10.00 | 10.09 | 25,895 | +0.00(+0.00%) |
Dec 12, 2012 | 10.45 | 10.47 | 10.04 | 10.09 | 49,698 | -0.35(-3.35%) |
Dec 11, 2012 | 8.800 | 10.52 | 8.550 | 10.44 | 121,059 | -0.04(-0.38%) |
Dec 10, 2012 | 10.40 | 10.49 | 10.31 | 10.48 | 61,335 | +0.09(+0.87%) |
Dec 07, 2012 | 10.43 | 10.48 | 10.32 | 10.39 | 40,759 | -0.01(-0.10%) |
Dec 06, 2012 | 10.23 | 10.44 | 10.11 | 10.40 | 35,529 | +0.14(+1.36%) |
Dec 05, 2012 | 10.49 | 10.49 | 10.24 | 10.26 | 35,432 | -0.23(-2.19%) |
Dec 04, 2012 | 10.28 | 10.50 | 10.15 | 10.49 | 67,259 | +0.43(+4.27%) |
Nov 30, 2012 | 10.18 | 10.18 | 9.720 | 10.06 | 124,082 | -0.13(-1.28%) |
Nov 29, 2012 | 10.11 | 10.21 | 9.860 | 10.19 | 33,198 | +0.21(+2.10%) |
Nov 28, 2012 | 9.890 | 10.00 | 9.800 | 9.980 | 33,614 | -0.01(-0.10%) |
Nov 27, 2012 | 10.20 | 10.30 | 9.990 | 9.990 | 41,148 | -0.26(-2.54%) |
Nov 26, 2012 | 10.10 | 10.38 | 10.07 | 10.25 | 81,478 | +0.07(+0.69%) |
Nov 23, 2012 | 9.970 | 10.22 | 9.970 | 10.18 | 31,085 | +0.25(+2.52%) |
Nov 21, 2012 | 9.760 | 9.930 | 9.610 | 9.930 | 32,838 | +0.14(+1.43%) |
Nov 20, 2012 | 9.770 | 9.880 | 9.550 | 9.790 | 66,236 | -0.05(-0.51%) |
Nov 19, 2012 | 9.420 | 9.840 | 9.350 | 9.840 | 41,919 | +0.56(+6.03%) |
Nov 16, 2012 | 9.330 | 9.410 | 9.070 | 9.280 | 63,169 | -0.11(-1.17%) |
Nov 15, 2012 | 9.200 | 9.510 | 9.180 | 9.390 | 37,113 | +0.17(+1.84%) |
Nov 14, 2012 | 9.360 | 9.510 | 9.200 | 9.220 | 89,707 | -0.12(-1.28%) |
Nov 13, 2012 | 9.380 | 9.650 | 9.250 | 9.340 | 60,341 | -0.19(-1.99%) |
Nov 12, 2012 | 9.460 | 9.670 | 9.410 | 9.530 | 20,193 | +0.09(+0.95%) |
Nov 09, 2012 | 9.200 | 9.680 | 9.190 | 9.440 | 37,229 | +0.19(+2.05%) |
Nov 08, 2012 | 9.510 | 9.650 | 9.250 | 9.250 | 58,586 | -0.26(-2.73%) |
Nov 07, 2012 | 10.09 | 10.09 | 9.500 | 9.510 | 111,400 | -0.78(-7.58%) |
Nov 06, 2012 | 10.17 | 10.50 | 10.09 | 10.29 | 52,021 | +0.11(+1.08%) |
Nov 05, 2012 | 9.630 | 10.19 | 9.600 | 10.18 | 66,640 | +0.53(+5.49%) |
Nov 02, 2012 | 10.13 | 10.13 | 9.650 | 9.650 | 63,876 | -0.46(-4.55%) |