Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.72 | 11.95 | 11.70 | 11.90 | 41,394 | -0.05(-0.42%) |
Jan 30, 2013 | 11.92 | 12.28 | 11.68 | 11.95 | 105,786 | -0.05(-0.42%) |
Jan 29, 2013 | 11.73 | 12.05 | 11.56 | 12.00 | 46,978 | +0.27(+2.30%) |
Jan 28, 2013 | 11.80 | 11.91 | 11.32 | 11.73 | 54,954 | -0.07(-0.59%) |
Jan 25, 2013 | 11.90 | 12.00 | 10.15 | 11.80 | 186,555 | -0.20(-1.67%) |
Jan 24, 2013 | 11.95 | 12.00 | 11.75 | 12.00 | 41,200 | +0.03(+0.25%) |
Jan 23, 2013 | 12.38 | 12.38 | 11.89 | 11.97 | 75,069 | -0.12(-0.99%) |
Jan 22, 2013 | 12.04 | 12.44 | 12.00 | 12.09 | 107,891 | +0.23(+1.94%) |
Jan 18, 2013 | 11.70 | 12.00 | 11.66 | 11.86 | 55,148 | +0.07(+0.59%) |
Jan 17, 2013 | 11.80 | 11.90 | 11.72 | 11.79 | 49,659 | +0.03(+0.26%) |
Jan 16, 2013 | 11.50 | 11.99 | 11.50 | 11.76 | 96,205 | +0.33(+2.89%) |
Jan 15, 2013 | 11.45 | 11.47 | 11.36 | 11.43 | 55,859 | +0.15(+1.33%) |
Jan 14, 2013 | 11.34 | 11.47 | 11.19 | 11.28 | 90,555 | +0.11(+0.98%) |
Jan 11, 2013 | 11.30 | 11.40 | 11.01 | 11.17 | 88,253 | -0.04(-0.36%) |
Jan 10, 2013 | 10.26 | 11.42 | 10.14 | 11.21 | 89,766 | +1.06(+10.44%) |
Jan 09, 2013 | 10.26 | 10.26 | 10.12 | 10.15 | 31,645 | -0.07(-0.68%) |
Jan 08, 2013 | 10.15 | 10.22 | 9.960 | 10.22 | 37,984 | +0.11(+1.09%) |
Jan 07, 2013 | 10.16 | 10.16 | 9.820 | 10.11 | 18,469 | +0.03(+0.30%) |
Jan 04, 2013 | 9.920 | 10.19 | 9.910 | 10.08 | 43,112 | +0.18(+1.82%) |
Jan 03, 2013 | 9.540 | 10.81 | 9.070 | 9.900 | 114,301 | +0.46(+4.87%) |
Jan 02, 2013 | 9.133 | 9.460 | 8.980 | 9.440 | 28,893 | +0.46(+5.12%) |
Dec 31, 2012 | 9.040 | 9.130 | 8.950 | 8.980 | 45,222 | -0.06(-0.66%) |
Dec 28, 2012 | 9.090 | 9.090 | 9.000 | 9.040 | 13,697 | -0.05(-0.55%) |
Dec 27, 2012 | 9.150 | 9.150 | 9.030 | 9.090 | 10,137 | +0.01(+0.11%) |
Dec 26, 2012 | 9.090 | 9.256 | 9.040 | 9.080 | 25,027 | +0.07(+0.78%) |
Dec 24, 2012 | 9.060 | 9.090 | 9.000 | 9.010 | 14,777 | +0.00(+0.00%) |
Dec 21, 2012 | 9.100 | 9.150 | 9.000 | 9.010 | 14,996 | -0.10(-1.10%) |
Dec 20, 2012 | 9.010 | 9.360 | 9.010 | 9.110 | 25,528 | +0.03(+0.33%) |
Dec 19, 2012 | 9.240 | 9.294 | 9.080 | 9.080 | 33,064 | -0.08(-0.87%) |
Dec 18, 2012 | 9.050 | 9.360 | 9.030 | 9.160 | 32,867 | +0.18(+2.00%) |
Dec 17, 2012 | 9.100 | 9.100 | 8.940 | 8.980 | 17,286 | +0.01(+0.11%) |
Dec 14, 2012 | 9.000 | 9.130 | 8.960 | 8.970 | 17,631 | +0.00(+0.00%) |
Dec 13, 2012 | 9.000 | 9.105 | 8.950 | 8.970 | 63,396 | +0.03(+0.34%) |
Dec 12, 2012 | 9.240 | 9.240 | 8.580 | 8.940 | 28,338 | -0.22(-2.40%) |
Dec 11, 2012 | 9.320 | 9.360 | 9.040 | 9.160 | 12,360 | +0.03(+0.33%) |
Dec 10, 2012 | 8.810 | 9.150 | 8.800 | 9.130 | 58,512 | +0.32(+3.63%) |
Dec 07, 2012 | 9.000 | 9.040 | 8.810 | 8.810 | 24,240 | -0.17(-1.89%) |
Dec 06, 2012 | 9.123 | 9.123 | 8.830 | 8.980 | 25,429 | -0.01(-0.11%) |
Dec 05, 2012 | 8.900 | 9.180 | 8.800 | 8.990 | 46,681 | +0.12(+1.35%) |
Dec 04, 2012 | 8.700 | 8.890 | 8.570 | 8.870 | 64,052 | +0.51(+6.10%) |
Nov 30, 2012 | 8.220 | 8.360 | 8.020 | 8.360 | 60,360 | +0.38(+4.76%) |
Nov 29, 2012 | 7.870 | 8.249 | 7.870 | 7.980 | 100,446 | +0.21(+2.70%) |
Nov 28, 2012 | 7.710 | 7.800 | 7.710 | 7.770 | 3,077 | +0.12(+1.57%) |
Nov 27, 2012 | 7.750 | 7.750 | 7.510 | 7.650 | 5,338 | +0.00(+0.00%) |
Nov 26, 2012 | 7.660 | 7.700 | 7.510 | 7.650 | 8,131 | -0.10(-1.29%) |
Nov 23, 2012 | 8.010 | 8.010 | 7.750 | 7.750 | 5,262 | -0.33(-4.08%) |
Nov 21, 2012 | 7.990 | 8.147 | 7.990 | 8.080 | 1,950 | +0.14(+1.76%) |
Nov 20, 2012 | 8.000 | 8.300 | 7.830 | 7.940 | 6,633 | -0.02(-0.25%) |
Nov 19, 2012 | 8.230 | 8.310 | 7.950 | 7.960 | 7,957 | -0.09(-1.11%) |
Nov 16, 2012 | 7.900 | 8.049 | 7.880 | 8.049 | 1,000 | +0.05(+0.61%) |
Nov 15, 2012 | 8.020 | 8.050 | 7.870 | 8.000 | 18,663 | +0.00(+0.00%) |
Nov 14, 2012 | 8.010 | 8.200 | 8.000 | 8.000 | 17,455 | -0.50(-5.88%) |
Nov 13, 2012 | 8.540 | 8.540 | 8.428 | 8.500 | 4,576 | -0.02(-0.23%) |
Nov 12, 2012 | 8.240 | 8.690 | 8.200 | 8.520 | 19,741 | +0.37(+4.54%) |
Nov 09, 2012 | 8.000 | 8.620 | 7.840 | 8.150 | 12,006 | +0.23(+2.90%) |
Nov 08, 2012 | 8.000 | 9.690 | 7.860 | 7.920 | 21,196 | -0.05(-0.63%) |
Nov 07, 2012 | 8.260 | 8.260 | 7.900 | 7.970 | 44,333 | -0.29(-3.51%) |
Nov 06, 2012 | 7.640 | 8.260 | 7.500 | 8.260 | 27,843 | +0.67(+8.83%) |
Nov 05, 2012 | 7.380 | 7.700 | 7.380 | 7.590 | 8,608 | +0.11(+1.47%) |
Nov 02, 2012 | 7.330 | 7.700 | 7.330 | 7.480 | 22,758 | +0.03(+0.40%) |