Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.15 | 15.00 | 13.08 | 14.54 | 1,636,183 | +1.71(+13.33%) |
Jan 30, 2013 | 13.40 | 13.69 | 12.68 | 12.83 | 789,600 | -0.53(-3.97%) |
Jan 29, 2013 | 13.19 | 13.41 | 13.09 | 13.36 | 528,595 | +0.28(+2.14%) |
Jan 28, 2013 | 13.02 | 13.35 | 12.66 | 13.08 | 601,003 | +0.10(+0.77%) |
Jan 25, 2013 | 12.51 | 13.28 | 12.51 | 12.98 | 1,406,544 | +1.00(+8.35%) |
Jan 24, 2013 | 11.84 | 12.12 | 11.70 | 11.98 | 314,069 | +0.05(+0.42%) |
Jan 23, 2013 | 12.06 | 12.30 | 11.80 | 11.93 | 426,374 | -0.09(-0.75%) |
Jan 22, 2013 | 11.89 | 12.04 | 11.77 | 12.02 | 505,049 | +0.20(+1.69%) |
Jan 18, 2013 | 11.80 | 12.02 | 11.65 | 11.82 | 608,560 | +0.05(+0.42%) |
Jan 17, 2013 | 11.45 | 11.88 | 11.45 | 11.77 | 730,061 | +0.34(+2.97%) |
Jan 16, 2013 | 10.84 | 11.81 | 10.78 | 11.43 | 597,540 | +0.56(+5.15%) |
Jan 15, 2013 | 10.43 | 10.88 | 10.01 | 10.87 | 423,129 | +0.34(+3.23%) |
Jan 14, 2013 | 10.55 | 10.65 | 10.31 | 10.53 | 133,085 | -0.07(-0.66%) |
Jan 11, 2013 | 10.37 | 10.65 | 10.37 | 10.60 | 298,278 | +0.22(+2.12%) |
Jan 10, 2013 | 10.53 | 10.72 | 10.20 | 10.38 | 206,463 | +0.23(+2.27%) |
Jan 09, 2013 | 9.990 | 10.23 | 9.820 | 10.15 | 120,845 | +0.20(+2.01%) |
Jan 08, 2013 | 10.09 | 10.16 | 9.770 | 9.950 | 194,384 | -0.14(-1.39%) |
Jan 07, 2013 | 10.23 | 10.38 | 9.850 | 10.09 | 281,199 | -0.23(-2.22%) |
Jan 04, 2013 | 10.34 | 10.57 | 10.22 | 10.32 | 230,011 | -0.00(-0.01%) |
Jan 03, 2013 | 10.48 | 10.60 | 10.20 | 10.32 | 188,235 | -0.15(-1.43%) |
Jan 02, 2013 | 10.55 | 10.68 | 10.33 | 10.47 | 389,993 | +0.26(+2.55%) |
Dec 31, 2012 | 10.04 | 10.34 | 9.910 | 10.21 | 249,636 | +0.16(+1.59%) |
Dec 28, 2012 | 10.14 | 10.25 | 10.01 | 10.05 | 156,655 | -0.18(-1.76%) |
Dec 27, 2012 | 10.33 | 10.37 | 10.12 | 10.23 | 176,929 | -0.13(-1.25%) |
Dec 26, 2012 | 10.46 | 10.63 | 10.28 | 10.36 | 103,585 | -0.07(-0.67%) |
Dec 24, 2012 | 10.36 | 10.56 | 10.24 | 10.43 | 89,846 | +0.08(+0.77%) |
Dec 21, 2012 | 10.51 | 10.64 | 9.770 | 10.35 | 502,909 | -0.29(-2.73%) |
Dec 20, 2012 | 10.57 | 10.72 | 10.36 | 10.64 | 299,988 | +0.06(+0.57%) |
Dec 19, 2012 | 10.28 | 10.78 | 10.18 | 10.58 | 658,553 | +0.32(+3.12%) |
Dec 18, 2012 | 10.25 | 10.47 | 10.20 | 10.26 | 541,681 | +0.08(+0.79%) |
Dec 17, 2012 | 9.500 | 10.19 | 9.330 | 10.18 | 574,103 | +0.73(+7.72%) |
Dec 14, 2012 | 8.990 | 9.500 | 8.890 | 9.450 | 230,811 | +0.39(+4.30%) |
Dec 13, 2012 | 9.190 | 9.190 | 9.040 | 9.060 | 98,814 | -0.15(-1.63%) |
Dec 12, 2012 | 9.370 | 9.420 | 9.151 | 9.210 | 108,967 | -0.11(-1.18%) |
Dec 11, 2012 | 9.310 | 9.480 | 9.120 | 9.320 | 154,604 | +0.11(+1.19%) |
Dec 10, 2012 | 8.930 | 9.255 | 8.910 | 9.210 | 202,512 | +0.30(+3.37%) |
Dec 07, 2012 | 9.020 | 9.020 | 8.820 | 8.910 | 150,362 | -0.07(-0.78%) |
Dec 06, 2012 | 8.450 | 9.000 | 8.410 | 8.980 | 226,888 | +0.51(+6.02%) |
Dec 05, 2012 | 8.640 | 8.740 | 8.440 | 8.470 | 221,296 | -0.17(-1.97%) |
Dec 04, 2012 | 8.530 | 8.650 | 8.420 | 8.640 | 134,272 | +0.28(+3.29%) |
Nov 30, 2012 | 8.450 | 8.600 | 8.340 | 8.365 | 377,034 | -0.08(-1.01%) |
Nov 29, 2012 | 8.480 | 8.655 | 8.290 | 8.450 | 245,225 | +0.06(+0.72%) |
Nov 28, 2012 | 8.310 | 8.556 | 8.205 | 8.390 | 144,300 | +0.00(+0.00%) |
Nov 27, 2012 | 8.360 | 8.600 | 8.360 | 8.390 | 197,385 | +0.01(+0.12%) |
Nov 26, 2012 | 8.350 | 8.470 | 8.320 | 8.380 | 135,200 | -0.02(-0.24%) |
Nov 23, 2012 | 8.090 | 8.400 | 8.090 | 8.400 | 90,989 | +0.36(+4.48%) |
Nov 21, 2012 | 7.750 | 8.050 | 7.700 | 8.040 | 103,032 | +0.31(+4.01%) |
Nov 20, 2012 | 7.910 | 7.970 | 7.670 | 7.730 | 158,113 | -0.21(-2.64%) |
Nov 19, 2012 | 7.720 | 7.970 | 7.560 | 7.940 | 127,558 | +0.35(+4.61%) |
Nov 16, 2012 | 7.720 | 7.720 | 7.310 | 7.590 | 280,328 | -0.15(-1.95%) |
Nov 15, 2012 | 7.950 | 8.050 | 7.630 | 7.741 | 182,366 | -0.23(-2.88%) |
Nov 14, 2012 | 7.990 | 8.070 | 7.800 | 7.970 | 211,521 | +0.03(+0.38%) |
Nov 13, 2012 | 8.000 | 8.110 | 7.890 | 7.940 | 146,985 | -0.13(-1.61%) |
Nov 12, 2012 | 8.510 | 8.610 | 7.950 | 8.070 | 273,206 | -0.42(-4.95%) |
Nov 09, 2012 | 8.630 | 8.670 | 8.472 | 8.490 | 150,124 | -0.22(-2.53%) |
Nov 08, 2012 | 8.490 | 8.850 | 8.430 | 8.710 | 224,856 | +0.11(+1.28%) |
Nov 07, 2012 | 8.950 | 9.200 | 8.330 | 8.600 | 1,016,904 | +0.60(+7.50%) |
Nov 06, 2012 | 7.921 | 8.060 | 7.890 | 8.000 | 301,878 | +0.14(+1.78%) |
Nov 05, 2012 | 7.570 | 8.020 | 7.570 | 7.860 | 214,965 | +0.29(+3.83%) |
Nov 02, 2012 | 7.910 | 7.910 | 7.570 | 7.570 | 222,708 | -0.29(-3.69%) |