Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.10 | 11.26 | 11.02 | 11.20 | 210,586 | +0.11(+0.98%) |
Jan 30, 2013 | 11.12 | 11.27 | 11.04 | 11.09 | 243,357 | -0.09(-0.77%) |
Jan 29, 2013 | 11.18 | 11.28 | 11.02 | 11.18 | 239,632 | -0.04(-0.35%) |
Jan 28, 2013 | 11.00 | 11.26 | 10.94 | 11.22 | 394,198 | +0.28(+2.56%) |
Jan 25, 2013 | 10.56 | 11.01 | 10.40 | 10.94 | 540,092 | +0.50(+4.78%) |
Jan 24, 2013 | 10.01 | 10.44 | 9.528 | 10.44 | 462,030 | +0.42(+4.20%) |
Jan 23, 2013 | 10.03 | 10.14 | 9.972 | 10.02 | 542,264 | +0.02(+0.23%) |
Jan 22, 2013 | 10.10 | 10.10 | 9.839 | 9.995 | 298,619 | -0.10(-1.00%) |
Jan 18, 2013 | 10.17 | 10.17 | 10.04 | 10.10 | 249,283 | -0.01(-0.08%) |
Jan 17, 2013 | 10.10 | 10.28 | 10.10 | 10.10 | 237,059 | +0.09(+0.86%) |
Jan 16, 2013 | 9.855 | 10.06 | 9.824 | 10.02 | 479,894 | +0.16(+1.58%) |
Jan 15, 2013 | 9.800 | 9.956 | 9.746 | 9.863 | 517,389 | -0.02(-0.24%) |
Jan 14, 2013 | 9.660 | 9.917 | 9.372 | 9.886 | 506,099 | +0.41(+4.36%) |
Jan 11, 2013 | 9.372 | 9.528 | 9.310 | 9.473 | 158,508 | +0.09(+1.00%) |
Jan 10, 2013 | 9.551 | 9.598 | 9.348 | 9.380 | 181,315 | -0.09(-0.91%) |
Jan 09, 2013 | 9.403 | 9.504 | 9.317 | 9.465 | 166,943 | +0.08(+0.83%) |
Jan 08, 2013 | 9.115 | 9.442 | 9.107 | 9.387 | 377,498 | +0.23(+2.55%) |
Jan 07, 2013 | 9.115 | 9.310 | 8.959 | 9.154 | 261,552 | +0.04(+0.43%) |
Jan 04, 2013 | 9.084 | 9.263 | 9.029 | 9.115 | 240,979 | +0.08(+0.86%) |
Jan 03, 2013 | 8.858 | 9.138 | 8.780 | 9.037 | 294,578 | +0.18(+2.02%) |
Jan 02, 2013 | 8.523 | 8.912 | 8.383 | 8.858 | 460,121 | +0.59(+7.16%) |
Dec 31, 2012 | 8.164 | 8.312 | 7.977 | 8.266 | 463,921 | +0.09(+1.05%) |
Dec 28, 2012 | 8.196 | 8.382 | 8.141 | 8.180 | 245,759 | -0.05(-0.57%) |
Dec 27, 2012 | 8.297 | 8.336 | 8.055 | 8.227 | 200,174 | -0.04(-0.47%) |
Dec 26, 2012 | 8.312 | 8.351 | 8.196 | 8.266 | 170,495 | -0.04(-0.47%) |
Dec 24, 2012 | 8.297 | 8.359 | 7.884 | 8.305 | 92,937 | -0.02(-0.19%) |
Dec 21, 2012 | 8.289 | 8.375 | 8.141 | 8.320 | 411,289 | -0.10(-1.20%) |
Dec 20, 2012 | 8.211 | 8.499 | 8.140 | 8.421 | 227,588 | +0.19(+2.27%) |
Dec 19, 2012 | 8.047 | 8.234 | 7.938 | 8.234 | 248,806 | +0.09(+1.05%) |
Dec 18, 2012 | 8.149 | 8.281 | 8.063 | 8.149 | 206,555 | +0.01(+0.10%) |
Dec 17, 2012 | 8.375 | 8.375 | 8.079 | 8.141 | 227,107 | -0.20(-2.43%) |
Dec 14, 2012 | 8.227 | 8.398 | 8.172 | 8.344 | 240,707 | +0.12(+1.52%) |
Dec 13, 2012 | 8.149 | 8.437 | 8.116 | 8.219 | 499,409 | +0.05(+0.67%) |
Dec 12, 2012 | 8.094 | 8.219 | 7.868 | 8.164 | 453,386 | +0.16(+2.04%) |
Dec 11, 2012 | 8.203 | 8.219 | 7.814 | 8.001 | 769,169 | +0.33(+4.26%) |
Dec 10, 2012 | 7.401 | 7.767 | 7.401 | 7.674 | 843,382 | +0.30(+4.01%) |
Dec 07, 2012 | 7.385 | 7.401 | 7.191 | 7.378 | 304,379 | +0.01(+0.11%) |
Dec 06, 2012 | 7.300 | 7.401 | 7.246 | 7.370 | 399,918 | +0.02(+0.21%) |
Dec 05, 2012 | 7.175 | 7.358 | 7.167 | 7.354 | 421,124 | +0.05(+0.64%) |
Dec 04, 2012 | 7.245 | 7.378 | 7.167 | 7.307 | 747,715 | +0.30(+4.22%) |
Nov 30, 2012 | 7.050 | 7.191 | 7.004 | 7.011 | 5,818,059 | -0.53(-7.02%) |
Nov 29, 2012 | 7.759 | 8.094 | 7.448 | 7.541 | 668,726 | -0.17(-2.22%) |
Nov 28, 2012 | 7.868 | 7.931 | 7.564 | 7.713 | 299,738 | -0.24(-3.04%) |
Nov 27, 2012 | 8.180 | 8.320 | 7.689 | 7.954 | 348,021 | -0.74(-8.51%) |
Nov 26, 2012 | 8.671 | 8.756 | 8.585 | 8.694 | 27,339 | -0.02(-0.27%) |
Nov 23, 2012 | 8.749 | 8.959 | 8.655 | 8.717 | 16,245 | +0.02(+0.18%) |
Nov 21, 2012 | 8.873 | 8.873 | 8.671 | 8.702 | 69,322 | -0.11(-1.24%) |
Nov 20, 2012 | 8.756 | 8.959 | 8.688 | 8.811 | 37,010 | +0.01(+0.09%) |
Nov 19, 2012 | 8.749 | 8.803 | 8.594 | 8.803 | 23,931 | +0.11(+1.25%) |
Nov 16, 2012 | 8.531 | 8.749 | 8.406 | 8.694 | 41,355 | +0.09(+1.09%) |
Nov 15, 2012 | 8.640 | 8.764 | 8.421 | 8.601 | 128,450 | -0.16(-1.87%) |
Nov 14, 2012 | 9.021 | 9.060 | 8.492 | 8.764 | 121,369 | -0.37(-4.09%) |
Nov 13, 2012 | 8.967 | 9.310 | 8.897 | 9.138 | 51,259 | +0.24(+2.71%) |
Nov 12, 2012 | 9.006 | 9.068 | 8.803 | 8.897 | 63,924 | -0.10(-1.13%) |
Nov 09, 2012 | 8.562 | 9.107 | 8.562 | 8.998 | 33,688 | +0.40(+4.62%) |
Nov 08, 2012 | 8.445 | 8.679 | 8.344 | 8.601 | 60,688 | +0.11(+1.28%) |
Nov 07, 2012 | 8.866 | 8.866 | 8.367 | 8.492 | 78,886 | -0.51(-5.71%) |
Nov 06, 2012 | 8.601 | 9.099 | 8.421 | 9.006 | 52,094 | +0.67(+8.04%) |
Nov 05, 2012 | 8.344 | 8.398 | 8.242 | 8.336 | 25,718 | +0.02(+0.19%) |
Nov 02, 2012 | 8.632 | 8.858 | 8.141 | 8.320 | 44,463 | -0.30(-3.44%) |