Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.20 | 11.30 | 11.20 | 11.30 | 234,472 | +0.11(+0.99%) |
Jan 30, 2013 | 11.23 | 11.31 | 11.12 | 11.19 | 102,533 | -0.07(-0.60%) |
Jan 29, 2013 | 11.19 | 11.26 | 11.16 | 11.26 | 84,972 | +0.04(+0.38%) |
Jan 28, 2013 | 11.22 | 11.23 | 11.17 | 11.22 | 192,413 | +0.04(+0.38%) |
Jan 25, 2013 | 11.27 | 11.27 | 11.10 | 11.18 | 183,721 | -0.08(-0.68%) |
Jan 24, 2013 | 11.20 | 11.26 | 11.18 | 11.25 | 205,288 | +0.09(+0.76%) |
Jan 23, 2013 | 11.17 | 11.23 | 11.09 | 11.17 | 244,519 | -0.05(-0.45%) |
Jan 22, 2013 | 11.16 | 11.32 | 11.12 | 11.22 | 122,757 | +0.08(+0.76%) |
Jan 18, 2013 | 11.21 | 11.22 | 11.11 | 11.13 | 298,452 | -0.05(-0.46%) |
Jan 17, 2013 | 11.29 | 11.30 | 11.18 | 11.18 | 76,535 | +0.00(+0.00%) |
Jan 16, 2013 | 11.19 | 11.25 | 11.12 | 11.18 | 49,673 | -0.04(-0.38%) |
Jan 15, 2013 | 11.13 | 11.24 | 11.09 | 11.23 | 139,345 | +0.02(+0.15%) |
Jan 14, 2013 | 11.22 | 11.29 | 11.17 | 11.21 | 132,860 | +0.00(+0.00%) |
Jan 11, 2013 | 11.30 | 11.32 | 11.14 | 11.21 | 76,611 | -0.04(-0.38%) |
Jan 10, 2013 | 11.35 | 11.46 | 11.23 | 11.25 | 149,036 | -0.08(-0.75%) |
Jan 09, 2013 | 11.31 | 11.40 | 11.20 | 11.34 | 314,792 | +0.08(+0.76%) |
Jan 08, 2013 | 11.13 | 11.35 | 11.07 | 11.25 | 179,723 | +0.10(+0.91%) |
Jan 07, 2013 | 11.11 | 11.24 | 11.09 | 11.15 | 96,389 | +0.06(+0.54%) |
Jan 04, 2013 | 10.95 | 11.18 | 10.95 | 11.09 | 165,228 | +0.20(+1.87%) |
Jan 03, 2013 | 11.00 | 11.03 | 10.79 | 10.89 | 116,362 | -0.11(-1.00%) |
Jan 02, 2013 | 10.78 | 11.01 | 10.60 | 11.00 | 124,651 | +0.40(+3.77%) |
Dec 31, 2012 | 10.50 | 10.75 | 10.46 | 10.60 | 109,492 | +0.02(+0.16%) |
Dec 28, 2012 | 10.37 | 10.77 | 10.29 | 10.58 | 130,463 | +0.20(+1.96%) |
Dec 27, 2012 | 10.29 | 10.42 | 10.16 | 10.38 | 45,852 | +0.13(+1.24%) |
Dec 26, 2012 | 10.44 | 10.44 | 10.20 | 10.25 | 77,073 | -0.18(-1.71%) |
Dec 24, 2012 | 10.44 | 10.46 | 10.37 | 10.43 | 39,870 | +0.00(+0.00%) |
Dec 21, 2012 | 10.10 | 10.44 | 9.731 | 10.43 | 289,249 | +0.33(+3.28%) |
Dec 20, 2012 | 10.00 | 10.19 | 9.901 | 10.10 | 151,138 | +0.09(+0.93%) |
Dec 19, 2012 | 10.04 | 10.07 | 9.867 | 10.00 | 62,901 | -0.03(-0.34%) |
Dec 18, 2012 | 10.02 | 10.17 | 9.926 | 10.04 | 71,593 | +0.04(+0.42%) |
Dec 17, 2012 | 10.03 | 10.09 | 9.901 | 9.994 | 82,440 | +0.04(+0.43%) |
Dec 14, 2012 | 9.816 | 9.952 | 9.654 | 9.952 | 82,515 | +0.08(+0.77%) |
Dec 13, 2012 | 9.816 | 10.35 | 9.739 | 9.875 | 291,942 | +0.20(+2.02%) |
Dec 12, 2012 | 9.741 | 9.795 | 9.634 | 9.680 | 136,521 | -0.06(-0.63%) |
Dec 11, 2012 | 9.795 | 9.965 | 9.718 | 9.741 | 146,534 | +0.08(+0.80%) |
Dec 10, 2012 | 9.441 | 9.688 | 9.441 | 9.664 | 129,940 | +0.22(+2.37%) |
Dec 07, 2012 | 9.372 | 9.518 | 9.180 | 9.441 | 145,679 | +0.16(+1.74%) |
Dec 06, 2012 | 8.986 | 9.294 | 8.940 | 9.279 | 172,750 | +0.29(+3.26%) |
Dec 05, 2012 | 9.318 | 9.318 | 8.986 | 8.986 | 107,118 | -0.31(-3.32%) |
Dec 04, 2012 | 9.079 | 9.302 | 9.079 | 9.294 | 71,060 | +0.17(+1.86%) |
Nov 30, 2012 | 9.002 | 9.148 | 8.917 | 9.125 | 138,200 | +0.15(+1.72%) |
Nov 29, 2012 | 8.778 | 9.025 | 8.732 | 8.971 | 73,480 | +0.26(+3.01%) |
Nov 28, 2012 | 8.539 | 8.863 | 8.531 | 8.709 | 250,846 | +0.15(+1.71%) |
Nov 27, 2012 | 8.393 | 8.624 | 8.393 | 8.562 | 112,629 | +0.15(+1.74%) |
Nov 26, 2012 | 8.578 | 8.639 | 8.354 | 8.416 | 91,853 | -0.17(-1.97%) |
Nov 23, 2012 | 8.570 | 8.616 | 8.531 | 8.585 | 22,142 | +0.06(+0.72%) |
Nov 21, 2012 | 8.339 | 8.609 | 8.308 | 8.524 | 57,156 | +0.20(+2.41%) |
Nov 20, 2012 | 8.308 | 8.362 | 8.246 | 8.323 | 33,553 | -0.02(-0.18%) |
Nov 19, 2012 | 8.239 | 8.354 | 8.154 | 8.339 | 103,951 | +0.22(+2.66%) |
Nov 16, 2012 | 7.946 | 8.177 | 7.915 | 8.123 | 100,997 | +0.14(+1.74%) |
Nov 15, 2012 | 8.131 | 8.177 | 7.946 | 7.984 | 129,268 | -0.15(-1.89%) |
Nov 14, 2012 | 8.424 | 8.424 | 8.084 | 8.138 | 211,952 | -0.25(-3.03%) |
Nov 13, 2012 | 8.431 | 8.493 | 8.385 | 8.393 | 111,002 | -0.11(-1.27%) |
Nov 12, 2012 | 8.624 | 8.624 | 8.478 | 8.501 | 72,883 | -0.09(-1.08%) |
Nov 09, 2012 | 8.524 | 8.678 | 8.524 | 8.593 | 78,957 | +0.02(+0.18%) |
Nov 08, 2012 | 8.439 | 8.662 | 8.439 | 8.578 | 147,795 | +0.11(+1.27%) |
Nov 07, 2012 | 8.524 | 8.624 | 8.431 | 8.470 | 120,233 | -0.08(-0.99%) |
Nov 06, 2012 | 8.470 | 8.623 | 8.439 | 8.555 | 88,019 | +0.11(+1.28%) |
Nov 05, 2012 | 8.516 | 8.531 | 8.431 | 8.447 | 101,134 | -0.03(-0.36%) |
Nov 02, 2012 | 8.539 | 8.562 | 8.439 | 8.478 | 121,704 | +0.01(+0.09%) |