Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.20 | 11.30 | 11.20 | 11.30 | 234,446 | +0.11(+0.99%) |
Jan 30, 2013 | 11.24 | 11.31 | 11.13 | 11.19 | 102,521 | -0.07(-0.60%) |
Jan 29, 2013 | 11.19 | 11.26 | 11.16 | 11.26 | 84,963 | +0.04(+0.38%) |
Jan 28, 2013 | 11.22 | 11.23 | 11.17 | 11.22 | 192,392 | +0.04(+0.38%) |
Jan 25, 2013 | 11.27 | 11.27 | 11.10 | 11.18 | 183,701 | -0.08(-0.68%) |
Jan 24, 2013 | 11.20 | 11.26 | 11.18 | 11.25 | 205,266 | +0.08(+0.76%) |
Jan 23, 2013 | 11.17 | 11.23 | 11.09 | 11.17 | 244,492 | -0.05(-0.45%) |
Jan 22, 2013 | 11.16 | 11.32 | 11.13 | 11.22 | 122,744 | +0.09(+0.76%) |
Jan 18, 2013 | 11.21 | 11.22 | 11.11 | 11.13 | 298,419 | -0.05(-0.46%) |
Jan 17, 2013 | 11.29 | 11.30 | 11.19 | 11.19 | 76,527 | +0.00(+0.00%) |
Jan 16, 2013 | 11.19 | 11.25 | 11.13 | 11.19 | 49,667 | -0.04(-0.38%) |
Jan 15, 2013 | 11.13 | 11.24 | 11.09 | 11.23 | 139,330 | +0.02(+0.15%) |
Jan 14, 2013 | 11.22 | 11.30 | 11.17 | 11.21 | 132,846 | +0.00(+0.00%) |
Jan 11, 2013 | 11.30 | 11.32 | 11.14 | 11.21 | 76,602 | -0.04(-0.38%) |
Jan 10, 2013 | 11.35 | 11.46 | 11.24 | 11.25 | 149,020 | -0.09(-0.75%) |
Jan 09, 2013 | 11.31 | 11.40 | 11.20 | 11.34 | 314,758 | +0.09(+0.76%) |
Jan 08, 2013 | 11.13 | 11.35 | 11.07 | 11.25 | 179,703 | +0.10(+0.91%) |
Jan 07, 2013 | 11.11 | 11.24 | 11.09 | 11.15 | 96,379 | +0.06(+0.54%) |
Jan 04, 2013 | 10.95 | 11.19 | 10.95 | 11.09 | 165,210 | +0.20(+1.87%) |
Jan 03, 2013 | 11.00 | 11.03 | 10.79 | 10.89 | 116,349 | -0.11(-1.00%) |
Jan 02, 2013 | 10.78 | 11.02 | 10.60 | 11.00 | 124,637 | +0.40(+3.77%) |
Dec 31, 2012 | 10.50 | 10.75 | 10.46 | 10.60 | 109,480 | +0.02(+0.16%) |
Dec 28, 2012 | 10.37 | 10.77 | 10.29 | 10.58 | 130,449 | +0.20(+1.97%) |
Dec 27, 2012 | 10.29 | 10.42 | 10.16 | 10.38 | 45,847 | +0.13(+1.24%) |
Dec 26, 2012 | 10.44 | 10.44 | 10.20 | 10.25 | 77,064 | -0.18(-1.71%) |
Dec 24, 2012 | 10.44 | 10.46 | 10.38 | 10.43 | 39,866 | +0.00(+0.00%) |
Dec 21, 2012 | 10.11 | 10.45 | 9.732 | 10.43 | 289,217 | +0.33(+3.28%) |
Dec 20, 2012 | 10.00 | 10.19 | 9.902 | 10.10 | 151,121 | +0.09(+0.93%) |
Dec 19, 2012 | 10.04 | 10.07 | 9.868 | 10.00 | 62,894 | -0.03(-0.34%) |
Dec 18, 2012 | 10.02 | 10.17 | 9.927 | 10.04 | 71,585 | +0.04(+0.43%) |
Dec 17, 2012 | 10.03 | 10.09 | 9.902 | 9.995 | 82,431 | +0.04(+0.43%) |
Dec 14, 2012 | 9.817 | 9.953 | 9.655 | 9.953 | 82,506 | +0.08(+0.77%) |
Dec 13, 2012 | 9.817 | 10.35 | 9.740 | 9.876 | 291,910 | +0.20(+2.02%) |
Dec 12, 2012 | 9.743 | 9.796 | 9.635 | 9.681 | 136,506 | -0.06(-0.63%) |
Dec 11, 2012 | 9.796 | 9.966 | 9.719 | 9.743 | 146,518 | +0.08(+0.80%) |
Dec 10, 2012 | 9.442 | 9.689 | 9.442 | 9.665 | 129,925 | +0.22(+2.37%) |
Dec 07, 2012 | 9.373 | 9.519 | 9.181 | 9.442 | 145,663 | +0.16(+1.74%) |
Dec 06, 2012 | 8.987 | 9.295 | 8.941 | 9.280 | 172,731 | +0.29(+3.26%) |
Dec 05, 2012 | 9.319 | 9.319 | 8.987 | 8.987 | 107,107 | -0.31(-3.32%) |
Dec 04, 2012 | 9.080 | 9.303 | 9.080 | 9.295 | 71,052 | +0.17(+1.86%) |
Nov 30, 2012 | 9.003 | 9.149 | 8.918 | 9.126 | 138,185 | +0.15(+1.72%) |
Nov 29, 2012 | 8.779 | 9.026 | 8.733 | 8.972 | 73,471 | +0.26(+3.01%) |
Nov 28, 2012 | 8.540 | 8.864 | 8.532 | 8.710 | 250,819 | +0.15(+1.71%) |
Nov 27, 2012 | 8.394 | 8.625 | 8.394 | 8.563 | 112,617 | +0.15(+1.74%) |
Nov 26, 2012 | 8.579 | 8.640 | 8.355 | 8.417 | 91,843 | -0.17(-1.97%) |
Nov 23, 2012 | 8.571 | 8.617 | 8.532 | 8.586 | 22,140 | +0.06(+0.72%) |
Nov 21, 2012 | 8.340 | 8.610 | 8.309 | 8.525 | 57,150 | +0.20(+2.41%) |
Nov 20, 2012 | 8.309 | 8.363 | 8.247 | 8.324 | 33,549 | -0.02(-0.18%) |
Nov 19, 2012 | 8.240 | 8.355 | 8.155 | 8.340 | 103,940 | +0.22(+2.66%) |
Nov 16, 2012 | 7.947 | 8.178 | 7.916 | 8.124 | 100,986 | +0.14(+1.74%) |
Nov 15, 2012 | 8.132 | 8.178 | 7.947 | 7.985 | 129,253 | -0.15(-1.89%) |
Nov 14, 2012 | 8.425 | 8.425 | 8.085 | 8.139 | 211,929 | -0.25(-3.03%) |
Nov 13, 2012 | 8.432 | 8.494 | 8.386 | 8.394 | 110,990 | -0.11(-1.27%) |
Nov 12, 2012 | 8.625 | 8.625 | 8.478 | 8.502 | 72,875 | -0.09(-1.08%) |
Nov 09, 2012 | 8.525 | 8.679 | 8.525 | 8.594 | 78,948 | +0.02(+0.18%) |
Nov 08, 2012 | 8.440 | 8.663 | 8.440 | 8.579 | 147,779 | +0.11(+1.27%) |
Nov 07, 2012 | 8.525 | 8.625 | 8.432 | 8.471 | 120,220 | -0.08(-0.99%) |
Nov 06, 2012 | 8.471 | 8.624 | 8.440 | 8.556 | 88,009 | +0.11(+1.28%) |
Nov 05, 2012 | 8.517 | 8.532 | 8.432 | 8.448 | 101,123 | -0.03(-0.36%) |
Nov 02, 2012 | 8.540 | 8.563 | 8.440 | 8.478 | 121,691 | +0.01(+0.09%) |