Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.27 | 12.46 | 12.08 | 12.37 | 77,837 | +0.12(+0.94%) |
Jan 30, 2013 | 12.39 | 12.47 | 12.16 | 12.25 | 67,093 | -0.15(-1.21%) |
Jan 29, 2013 | 12.00 | 12.41 | 11.94 | 12.40 | 44,675 | +0.38(+3.16%) |
Jan 28, 2013 | 12.07 | 12.14 | 11.85 | 12.02 | 70,310 | -0.06(-0.51%) |
Jan 25, 2013 | 12.09 | 12.14 | 11.59 | 12.08 | 66,576 | +0.00(+0.00%) |
Jan 24, 2013 | 12.74 | 12.74 | 11.77 | 12.08 | 79,313 | -0.59(-4.68%) |
Jan 23, 2013 | 12.25 | 12.89 | 12.25 | 12.68 | 48,502 | +0.33(+2.65%) |
Jan 22, 2013 | 12.28 | 12.36 | 12.02 | 12.35 | 42,708 | +0.10(+0.79%) |
Jan 18, 2013 | 11.59 | 12.35 | 11.59 | 12.25 | 55,540 | +0.62(+5.32%) |
Jan 17, 2013 | 11.58 | 11.72 | 11.54 | 11.63 | 53,298 | +0.07(+0.61%) |
Jan 16, 2013 | 11.57 | 11.59 | 11.47 | 11.56 | 21,120 | -0.01(-0.08%) |
Jan 15, 2013 | 11.46 | 11.59 | 11.40 | 11.57 | 26,414 | +0.02(+0.15%) |
Jan 14, 2013 | 11.39 | 11.63 | 11.39 | 11.55 | 58,603 | +0.14(+1.24%) |
Jan 11, 2013 | 11.49 | 11.54 | 11.41 | 11.41 | 22,929 | -0.07(-0.62%) |
Jan 10, 2013 | 11.57 | 11.58 | 11.46 | 11.48 | 19,338 | +0.05(+0.46%) |
Jan 09, 2013 | 11.50 | 11.72 | 11.41 | 11.43 | 41,798 | -0.07(-0.62%) |
Jan 08, 2013 | 11.54 | 11.72 | 11.47 | 11.50 | 35,805 | -0.04(-0.38%) |
Jan 07, 2013 | 11.63 | 11.70 | 11.50 | 11.54 | 37,628 | -0.15(-1.29%) |
Jan 04, 2013 | 11.49 | 11.72 | 11.04 | 11.70 | 61,936 | +0.28(+2.48%) |
Jan 03, 2013 | 11.99 | 12.02 | 11.39 | 11.41 | 119,743 | -0.49(-4.09%) |
Jan 02, 2013 | 10.85 | 11.96 | 10.50 | 11.90 | 235,198 | +1.40(+13.31%) |
Dec 31, 2012 | 10.31 | 10.52 | 10.16 | 10.50 | 56,475 | +0.19(+1.89%) |
Dec 28, 2012 | 10.17 | 10.48 | 10.17 | 10.31 | 45,569 | +0.11(+1.04%) |
Dec 27, 2012 | 10.08 | 10.23 | 10.07 | 10.20 | 28,103 | +0.09(+0.87%) |
Dec 26, 2012 | 10.16 | 10.28 | 10.02 | 10.11 | 38,582 | -0.08(-0.78%) |
Dec 24, 2012 | 10.19 | 10.19 | 10.17 | 10.19 | 23,638 | -0.04(-0.35%) |
Dec 21, 2012 | 10.39 | 10.45 | 10.14 | 10.23 | 137,876 | -0.27(-2.61%) |
Dec 20, 2012 | 10.49 | 10.53 | 10.04 | 10.50 | 48,085 | -0.04(-0.34%) |
Dec 19, 2012 | 10.54 | 10.61 | 10.48 | 10.54 | 36,268 | +0.11(+1.02%) |
Dec 18, 2012 | 10.16 | 10.44 | 10.14 | 10.43 | 32,416 | +0.26(+2.52%) |
Dec 17, 2012 | 10.15 | 10.17 | 10.11 | 10.17 | 52,169 | +0.07(+0.70%) |
Dec 14, 2012 | 9.917 | 10.10 | 9.899 | 10.10 | 30,373 | +0.16(+1.60%) |
Dec 13, 2012 | 9.979 | 10.05 | 9.828 | 9.943 | 55,715 | -0.04(-0.44%) |
Dec 12, 2012 | 10.05 | 10.12 | 9.979 | 9.988 | 25,675 | -0.05(-0.53%) |
Dec 11, 2012 | 9.908 | 10.08 | 9.820 | 10.04 | 96,714 | +0.14(+1.43%) |
Dec 10, 2012 | 9.846 | 9.908 | 9.793 | 9.899 | 41,993 | +0.04(+0.45%) |
Dec 07, 2012 | 9.890 | 9.890 | 9.740 | 9.855 | 19,049 | +0.02(+0.18%) |
Dec 06, 2012 | 9.820 | 9.837 | 9.731 | 9.837 | 46,697 | +0.04(+0.45%) |
Dec 05, 2012 | 9.890 | 9.899 | 9.784 | 9.793 | 38,454 | -0.09(-0.90%) |
Dec 04, 2012 | 9.873 | 9.908 | 9.722 | 9.882 | 16,629 | +0.05(+0.54%) |
Nov 30, 2012 | 9.864 | 9.864 | 9.643 | 9.828 | 35,482 | +0.00(+0.00%) |
Nov 29, 2012 | 9.705 | 9.899 | 9.387 | 9.828 | 42,137 | +0.20(+2.11%) |
Nov 28, 2012 | 9.590 | 9.643 | 9.262 | 9.625 | 49,473 | +0.02(+0.18%) |
Nov 27, 2012 | 9.820 | 9.842 | 9.581 | 9.607 | 73,363 | -0.18(-1.81%) |
Nov 26, 2012 | 9.917 | 9.926 | 9.731 | 9.784 | 39,504 | -0.13(-1.34%) |
Nov 23, 2012 | 9.908 | 9.961 | 9.837 | 9.917 | 15,086 | +0.04(+0.45%) |
Nov 21, 2012 | 9.811 | 9.908 | 9.731 | 9.873 | 14,221 | +0.07(+0.72%) |
Nov 20, 2012 | 9.926 | 9.926 | 9.439 | 9.802 | 33,952 | -0.11(-1.07%) |
Nov 19, 2012 | 9.767 | 9.908 | 9.660 | 9.908 | 39,235 | +0.25(+2.56%) |
Nov 16, 2012 | 9.360 | 9.713 | 9.351 | 9.660 | 61,911 | +0.23(+2.44%) |
Nov 15, 2012 | 9.483 | 9.598 | 9.395 | 9.430 | 69,885 | -0.12(-1.30%) |
Nov 14, 2012 | 9.687 | 9.793 | 9.492 | 9.554 | 39,568 | -0.11(-1.10%) |
Nov 13, 2012 | 9.598 | 9.802 | 9.528 | 9.660 | 36,352 | +0.04(+0.37%) |
Nov 12, 2012 | 9.687 | 9.731 | 9.537 | 9.625 | 72,604 | +0.04(+0.37%) |
Nov 09, 2012 | 9.598 | 9.616 | 9.479 | 9.590 | 29,178 | -0.01(-0.09%) |
Nov 08, 2012 | 9.749 | 10.01 | 9.598 | 9.598 | 39,697 | -0.14(-1.41%) |
Nov 07, 2012 | 10.08 | 10.08 | 9.727 | 9.736 | 50,521 | -0.35(-3.50%) |
Nov 06, 2012 | 9.833 | 10.10 | 9.833 | 10.09 | 31,894 | +0.14(+1.42%) |
Nov 05, 2012 | 9.700 | 10.06 | 9.586 | 9.947 | 54,931 | +0.37(+3.87%) |
Nov 02, 2012 | 9.903 | 9.903 | 9.559 | 9.577 | 43,670 | -0.33(-3.30%) |