Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.993 | 10.12 | 9.979 | 10.08 | 276,898 | +0.10(+1.00%) |
Jan 30, 2013 | 10.24 | 10.32 | 9.963 | 9.977 | 198,700 | -0.29(-2.78%) |
Jan 29, 2013 | 10.26 | 10.33 | 10.19 | 10.26 | 329,212 | -0.05(-0.50%) |
Jan 28, 2013 | 10.36 | 10.40 | 10.25 | 10.31 | 149,081 | -0.01(-0.12%) |
Jan 25, 2013 | 10.36 | 10.40 | 10.24 | 10.33 | 94,618 | +0.04(+0.36%) |
Jan 24, 2013 | 10.32 | 10.37 | 10.25 | 10.29 | 465,621 | -0.02(-0.21%) |
Jan 23, 2013 | 10.28 | 10.35 | 10.27 | 10.31 | 159,899 | -0.01(-0.11%) |
Jan 22, 2013 | 10.37 | 10.41 | 10.27 | 10.32 | 275,153 | -0.04(-0.38%) |
Jan 18, 2013 | 10.37 | 10.42 | 10.32 | 10.36 | 359,710 | +0.00(+0.01%) |
Jan 17, 2013 | 10.39 | 10.39 | 10.28 | 10.36 | 235,018 | +0.04(+0.38%) |
Jan 16, 2013 | 10.36 | 10.42 | 10.28 | 10.32 | 633,337 | -0.03(-0.32%) |
Jan 15, 2013 | 10.40 | 10.44 | 10.29 | 10.35 | 397,131 | -0.11(-1.01%) |
Jan 14, 2013 | 10.56 | 10.56 | 10.42 | 10.46 | 109,376 | -0.11(-1.05%) |
Jan 11, 2013 | 10.75 | 10.75 | 10.25 | 10.57 | 156,569 | -0.17(-1.60%) |
Jan 10, 2013 | 10.86 | 10.86 | 10.69 | 10.74 | 133,444 | -0.07(-0.69%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.68 | 10.82 | 121,285 | +0.12(+1.09%) |
Jan 08, 2013 | 10.63 | 10.73 | 10.60 | 10.70 | 191,507 | +0.00(+0.00%) |
Jan 07, 2013 | 10.80 | 10.84 | 10.66 | 10.70 | 444,517 | -0.19(-1.73%) |
Jan 04, 2013 | 10.82 | 10.91 | 10.74 | 10.89 | 141,664 | +0.13(+1.23%) |
Jan 03, 2013 | 10.75 | 10.82 | 10.69 | 10.76 | 185,559 | -0.02(-0.14%) |
Jan 02, 2013 | 10.63 | 10.86 | 10.35 | 10.77 | 579,746 | +0.43(+4.11%) |
Dec 31, 2012 | 10.08 | 10.40 | 9.949 | 10.35 | 285,118 | +0.31(+3.06%) |
Dec 28, 2012 | 9.966 | 10.19 | 9.966 | 10.04 | 271,335 | +0.06(+0.58%) |
Dec 27, 2012 | 9.959 | 10.02 | 9.823 | 9.980 | 251,438 | +0.06(+0.58%) |
Dec 26, 2012 | 10.12 | 10.12 | 9.803 | 9.923 | 193,034 | -0.20(-2.02%) |
Dec 24, 2012 | 9.979 | 10.13 | 9.865 | 10.13 | 68,624 | +0.14(+1.39%) |
Dec 21, 2012 | 9.945 | 10.02 | 9.895 | 9.988 | 627,260 | +0.00(+0.02%) |
Dec 20, 2012 | 9.995 | 9.995 | 9.850 | 9.987 | 480,033 | -0.00(-0.03%) |
Dec 19, 2012 | 10.12 | 10.12 | 9.963 | 9.990 | 138,507 | -0.14(-1.35%) |
Dec 18, 2012 | 9.903 | 10.13 | 9.871 | 10.13 | 142,074 | +0.24(+2.48%) |
Dec 17, 2012 | 9.868 | 9.938 | 9.780 | 9.882 | 178,950 | +0.09(+0.89%) |
Dec 14, 2012 | 9.834 | 9.998 | 9.736 | 9.795 | 134,304 | -0.08(-0.81%) |
Dec 13, 2012 | 9.918 | 10.11 | 9.818 | 9.874 | 750,252 | -0.00(-0.05%) |
Dec 12, 2012 | 9.822 | 9.913 | 9.730 | 9.879 | 315,090 | +0.10(+1.00%) |
Dec 11, 2012 | 9.890 | 9.890 | 9.663 | 9.781 | 255,570 | -0.02(-0.21%) |
Dec 10, 2012 | 9.820 | 9.857 | 9.758 | 9.801 | 79,616 | +0.00(+0.02%) |
Dec 07, 2012 | 9.870 | 9.924 | 9.681 | 9.800 | 120,098 | -0.03(-0.32%) |
Dec 06, 2012 | 9.896 | 10.04 | 9.800 | 9.831 | 241,633 | -0.09(-0.88%) |
Dec 05, 2012 | 10.04 | 10.04 | 9.879 | 9.918 | 157,288 | -0.11(-1.13%) |
Dec 04, 2012 | 9.937 | 10.09 | 9.823 | 10.03 | 615,601 | +0.18(+1.84%) |
Nov 30, 2012 | 9.889 | 9.889 | 9.752 | 9.851 | 228,935 | -0.00(-0.03%) |
Nov 29, 2012 | 9.797 | 9.958 | 9.793 | 9.854 | 133,098 | +0.15(+1.53%) |
Nov 28, 2012 | 9.463 | 9.734 | 9.458 | 9.706 | 290,014 | +0.23(+2.47%) |
Nov 27, 2012 | 9.480 | 9.722 | 9.472 | 9.472 | 385,723 | -0.04(-0.46%) |
Nov 26, 2012 | 9.402 | 9.572 | 9.402 | 9.516 | 212,579 | +0.12(+1.28%) |
Nov 23, 2012 | 9.499 | 9.539 | 9.362 | 9.396 | 216,728 | -0.06(-0.60%) |
Nov 21, 2012 | 9.351 | 9.462 | 9.302 | 9.453 | 321,034 | +0.14(+1.45%) |
Nov 20, 2012 | 9.276 | 9.413 | 9.257 | 9.318 | 327,475 | +0.04(+0.41%) |
Nov 19, 2012 | 9.285 | 9.501 | 9.171 | 9.279 | 708,091 | +0.11(+1.16%) |
Nov 16, 2012 | 8.817 | 9.231 | 8.817 | 9.173 | 1,805,864 | +0.42(+4.75%) |
Nov 15, 2012 | 8.886 | 8.932 | 8.726 | 8.757 | 159,686 | -0.14(-1.63%) |
Nov 14, 2012 | 9.005 | 9.038 | 8.885 | 8.902 | 330,813 | -0.11(-1.23%) |
Nov 13, 2012 | 9.088 | 9.128 | 8.991 | 9.013 | 158,731 | -0.08(-0.93%) |
Nov 12, 2012 | 9.204 | 9.359 | 9.088 | 9.097 | 332,741 | -0.10(-1.14%) |
Nov 09, 2012 | 9.080 | 9.225 | 9.002 | 9.202 | 527,971 | +0.06(+0.61%) |
Nov 08, 2012 | 9.268 | 9.299 | 9.128 | 9.147 | 316,892 | -0.12(-1.35%) |
Nov 07, 2012 | 9.658 | 9.673 | 9.211 | 9.271 | 524,991 | -0.44(-4.57%) |
Nov 06, 2012 | 9.921 | 10.01 | 9.684 | 9.715 | 541,094 | -0.36(-3.55%) |
Nov 05, 2012 | 10.11 | 10.17 | 9.892 | 10.07 | 139,635 | -0.04(-0.38%) |
Nov 02, 2012 | 10.30 | 10.35 | 10.11 | 10.11 | 238,162 | -0.14(-1.34%) |