Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.60 | 10.94 | 10.50 | 10.76 | 127,930 | +0.12(+1.13%) |
Jan 30, 2013 | 11.21 | 11.33 | 10.60 | 10.64 | 167,482 | -0.47(-4.23%) |
Jan 29, 2013 | 11.42 | 11.50 | 10.75 | 11.11 | 138,855 | -0.29(-2.54%) |
Jan 28, 2013 | 11.36 | 11.46 | 11.36 | 11.40 | 106,992 | +0.08(+0.71%) |
Jan 25, 2013 | 11.19 | 11.32 | 11.14 | 11.32 | 83,840 | +0.14(+1.25%) |
Jan 24, 2013 | 11.11 | 11.22 | 10.94 | 11.18 | 71,899 | +0.00(+0.00%) |
Jan 23, 2013 | 11.27 | 11.45 | 11.15 | 11.18 | 74,277 | -0.14(-1.24%) |
Jan 22, 2013 | 11.19 | 11.45 | 11.05 | 11.32 | 61,526 | +0.18(+1.62%) |
Jan 18, 2013 | 11.23 | 11.45 | 11.12 | 11.14 | 78,919 | -0.03(-0.27%) |
Jan 17, 2013 | 11.00 | 11.44 | 10.75 | 11.17 | 179,863 | -0.02(-0.18%) |
Jan 16, 2013 | 11.34 | 11.56 | 11.07 | 11.19 | 152,154 | -0.21(-1.84%) |
Jan 15, 2013 | 11.30 | 11.50 | 11.16 | 11.40 | 565,156 | +0.26(+2.33%) |
Jan 14, 2013 | 10.86 | 11.35 | 10.84 | 11.14 | 317,003 | +0.31(+2.86%) |
Jan 11, 2013 | 10.16 | 10.86 | 10.13 | 10.83 | 376,083 | +0.72(+7.12%) |
Jan 10, 2013 | 9.780 | 10.15 | 9.760 | 10.11 | 315,769 | +0.39(+4.01%) |
Jan 09, 2013 | 9.060 | 9.750 | 8.860 | 9.720 | 226,996 | +0.72(+8.00%) |
Jan 08, 2013 | 9.020 | 9.335 | 8.920 | 9.000 | 41,753 | -0.01(-0.11%) |
Jan 07, 2013 | 9.400 | 9.400 | 8.870 | 9.010 | 84,068 | -0.22(-2.37%) |
Jan 04, 2013 | 9.470 | 9.660 | 9.170 | 9.229 | 107,884 | -0.24(-2.55%) |
Jan 03, 2013 | 9.450 | 9.540 | 9.370 | 9.470 | 56,756 | -0.01(-0.11%) |
Jan 02, 2013 | 9.360 | 9.570 | 9.250 | 9.480 | 129,509 | +0.50(+5.57%) |
Dec 31, 2012 | 8.660 | 9.170 | 8.510 | 8.980 | 143,845 | +0.27(+3.10%) |
Dec 28, 2012 | 8.920 | 8.930 | 8.600 | 8.710 | 59,157 | -0.06(-0.68%) |
Dec 27, 2012 | 9.470 | 9.500 | 8.670 | 8.770 | 227,525 | -0.68(-7.20%) |
Dec 26, 2012 | 9.940 | 10.00 | 9.430 | 9.450 | 69,889 | -0.50(-5.03%) |
Dec 24, 2012 | 9.910 | 10.10 | 9.790 | 9.950 | 147,365 | +0.09(+0.91%) |
Dec 21, 2012 | 9.860 | 10.13 | 9.740 | 9.860 | 275,969 | +0.01(+0.10%) |
Dec 20, 2012 | 9.170 | 9.890 | 9.010 | 9.850 | 263,871 | +0.63(+6.83%) |
Dec 19, 2012 | 9.460 | 9.830 | 9.200 | 9.220 | 110,171 | -0.22(-2.33%) |
Dec 18, 2012 | 9.360 | 9.500 | 9.140 | 9.440 | 157,845 | +0.05(+0.53%) |
Dec 17, 2012 | 9.450 | 9.830 | 9.290 | 9.390 | 121,230 | -0.05(-0.53%) |
Dec 14, 2012 | 9.740 | 9.970 | 9.100 | 9.440 | 237,690 | -0.39(-4.01%) |
Dec 13, 2012 | 9.750 | 9.900 | 9.700 | 9.834 | 131,089 | +0.08(+0.87%) |
Dec 12, 2012 | 9.550 | 9.770 | 9.250 | 9.750 | 114,734 | +0.33(+3.50%) |
Dec 11, 2012 | 9.390 | 9.790 | 9.110 | 9.420 | 119,307 | +0.01(+0.11%) |
Dec 10, 2012 | 9.460 | 9.710 | 9.250 | 9.410 | 85,018 | -0.09(-0.95%) |
Dec 07, 2012 | 9.740 | 9.760 | 9.250 | 9.500 | 83,193 | -0.24(-2.46%) |
Dec 06, 2012 | 9.720 | 9.900 | 9.530 | 9.740 | 88,950 | +0.07(+0.72%) |
Dec 05, 2012 | 9.830 | 10.00 | 9.660 | 9.670 | 77,880 | -0.05(-0.52%) |
Dec 04, 2012 | 9.930 | 10.00 | 9.640 | 9.720 | 89,889 | -0.18(-1.81%) |
Nov 30, 2012 | 9.450 | 10.08 | 9.370 | 9.900 | 2,641,742 | +0.45(+4.76%) |
Nov 29, 2012 | 9.480 | 9.500 | 9.270 | 9.450 | 55,488 | +0.05(+0.53%) |
Nov 28, 2012 | 9.090 | 9.430 | 8.990 | 9.400 | 73,953 | +0.30(+3.30%) |
Nov 27, 2012 | 9.220 | 9.230 | 8.910 | 9.100 | 83,293 | -0.24(-2.57%) |
Nov 26, 2012 | 9.530 | 9.580 | 9.220 | 9.340 | 102,615 | -0.14(-1.48%) |
Nov 23, 2012 | 9.460 | 9.530 | 9.380 | 9.480 | 77,313 | +0.11(+1.17%) |
Nov 21, 2012 | 9.000 | 9.400 | 8.850 | 9.370 | 239,712 | +0.42(+4.69%) |
Nov 20, 2012 | 8.980 | 8.980 | 8.850 | 8.950 | 79,938 | +0.05(+0.56%) |
Nov 19, 2012 | 8.780 | 8.950 | 8.650 | 8.900 | 247,441 | +0.20(+2.31%) |
Nov 16, 2012 | 8.460 | 8.720 | 8.210 | 8.699 | 472,394 | +0.30(+3.56%) |
Nov 15, 2012 | 8.430 | 8.780 | 8.070 | 8.400 | 115,990 | +0.08(+0.96%) |
Nov 14, 2012 | 8.120 | 8.560 | 7.970 | 8.320 | 118,542 | -0.08(-0.95%) |
Nov 13, 2012 | 8.480 | 8.500 | 8.018 | 8.400 | 50,593 | -0.09(-1.06%) |
Nov 12, 2012 | 8.700 | 8.710 | 8.240 | 8.490 | 47,198 | -0.16(-1.85%) |
Nov 09, 2012 | 8.680 | 8.748 | 8.370 | 8.650 | 121,668 | +0.01(+0.12%) |
Nov 08, 2012 | 8.100 | 8.790 | 8.100 | 8.640 | 234,634 | +0.56(+6.93%) |
Nov 07, 2012 | 8.320 | 8.335 | 7.980 | 8.080 | 109,644 | -0.27(-3.23%) |
Nov 06, 2012 | 8.559 | 8.629 | 8.330 | 8.350 | 20,955 | -0.15(-1.76%) |
Nov 05, 2012 | 8.640 | 8.730 | 8.400 | 8.500 | 45,166 | -0.14(-1.62%) |
Nov 02, 2012 | 8.740 | 8.740 | 8.610 | 8.640 | 221,298 | +0.09(+1.05%) |