Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.10 | 11.25 | 11.01 | 11.20 | 210,651 | +0.11(+0.98%) |
Jan 30, 2013 | 11.12 | 11.27 | 11.04 | 11.09 | 243,432 | -0.09(-0.77%) |
Jan 29, 2013 | 11.18 | 11.28 | 11.02 | 11.18 | 239,706 | -0.04(-0.35%) |
Jan 28, 2013 | 11.00 | 11.25 | 10.94 | 11.21 | 394,319 | +0.28(+2.56%) |
Jan 25, 2013 | 10.55 | 11.00 | 10.40 | 10.93 | 540,259 | +0.50(+4.78%) |
Jan 24, 2013 | 10.01 | 10.44 | 9.525 | 10.44 | 462,172 | +0.42(+4.20%) |
Jan 23, 2013 | 10.02 | 10.14 | 9.969 | 10.02 | 542,431 | +0.02(+0.23%) |
Jan 22, 2013 | 10.09 | 10.09 | 9.836 | 9.992 | 298,711 | -0.10(-1.00%) |
Jan 18, 2013 | 10.16 | 10.16 | 10.04 | 10.09 | 249,359 | -0.01(-0.08%) |
Jan 17, 2013 | 10.10 | 10.27 | 10.09 | 10.10 | 237,132 | +0.09(+0.86%) |
Jan 16, 2013 | 9.852 | 10.05 | 9.821 | 10.02 | 480,042 | +0.16(+1.58%) |
Jan 15, 2013 | 9.797 | 9.953 | 9.743 | 9.860 | 517,548 | -0.02(-0.24%) |
Jan 14, 2013 | 9.657 | 9.914 | 9.369 | 9.883 | 506,255 | +0.41(+4.36%) |
Jan 11, 2013 | 9.369 | 9.525 | 9.307 | 9.470 | 158,557 | +0.09(+1.00%) |
Jan 10, 2013 | 9.548 | 9.595 | 9.346 | 9.377 | 181,370 | -0.09(-0.91%) |
Jan 09, 2013 | 9.400 | 9.501 | 9.314 | 9.462 | 166,994 | +0.08(+0.83%) |
Jan 08, 2013 | 9.112 | 9.439 | 9.104 | 9.385 | 377,614 | +0.23(+2.55%) |
Jan 07, 2013 | 9.112 | 9.307 | 8.956 | 9.151 | 261,632 | +0.04(+0.43%) |
Jan 04, 2013 | 9.081 | 9.260 | 9.026 | 9.112 | 241,053 | +0.08(+0.86%) |
Jan 03, 2013 | 8.855 | 9.135 | 8.777 | 9.034 | 294,669 | +0.18(+2.02%) |
Jan 02, 2013 | 8.520 | 8.909 | 8.381 | 8.855 | 460,263 | +0.59(+7.16%) |
Dec 31, 2012 | 8.162 | 8.310 | 7.975 | 8.263 | 464,063 | +0.09(+1.05%) |
Dec 28, 2012 | 8.193 | 8.380 | 8.138 | 8.177 | 245,835 | -0.05(-0.57%) |
Dec 27, 2012 | 8.294 | 8.333 | 8.053 | 8.224 | 200,235 | -0.04(-0.47%) |
Dec 26, 2012 | 8.310 | 8.349 | 8.193 | 8.263 | 170,547 | -0.04(-0.47%) |
Dec 24, 2012 | 8.294 | 8.357 | 7.881 | 8.302 | 92,965 | -0.02(-0.19%) |
Dec 21, 2012 | 8.286 | 8.372 | 8.138 | 8.318 | 411,416 | -0.10(-1.20%) |
Dec 20, 2012 | 8.209 | 8.497 | 8.137 | 8.419 | 227,658 | +0.19(+2.27%) |
Dec 19, 2012 | 8.045 | 8.232 | 7.936 | 8.232 | 248,883 | +0.09(+1.05%) |
Dec 18, 2012 | 8.146 | 8.279 | 8.061 | 8.146 | 206,618 | +0.01(+0.10%) |
Dec 17, 2012 | 8.372 | 8.372 | 8.076 | 8.138 | 227,177 | -0.20(-2.43%) |
Dec 14, 2012 | 8.224 | 8.395 | 8.170 | 8.341 | 240,781 | +0.12(+1.52%) |
Dec 13, 2012 | 8.146 | 8.434 | 8.114 | 8.216 | 499,563 | +0.05(+0.67%) |
Dec 12, 2012 | 8.092 | 8.216 | 7.866 | 8.162 | 453,525 | +0.16(+2.04%) |
Dec 11, 2012 | 8.201 | 8.216 | 7.811 | 7.998 | 769,405 | +0.33(+4.26%) |
Dec 10, 2012 | 7.399 | 7.765 | 7.399 | 7.671 | 843,641 | +0.30(+4.01%) |
Dec 07, 2012 | 7.383 | 7.399 | 7.188 | 7.375 | 304,472 | +0.01(+0.11%) |
Dec 06, 2012 | 7.297 | 7.399 | 7.244 | 7.367 | 400,041 | +0.02(+0.21%) |
Dec 05, 2012 | 7.173 | 7.356 | 7.165 | 7.352 | 421,254 | +0.05(+0.64%) |
Dec 04, 2012 | 7.243 | 7.375 | 7.165 | 7.305 | 747,945 | +0.30(+4.22%) |
Nov 30, 2012 | 7.048 | 7.188 | 7.001 | 7.009 | 5,819,849 | -0.53(-7.02%) |
Nov 29, 2012 | 7.757 | 8.092 | 7.445 | 7.539 | 668,932 | -0.17(-2.22%) |
Nov 28, 2012 | 7.866 | 7.928 | 7.562 | 7.710 | 299,830 | -0.24(-3.04%) |
Nov 27, 2012 | 8.177 | 8.318 | 7.687 | 7.952 | 348,128 | -0.74(-8.51%) |
Nov 26, 2012 | 8.668 | 8.754 | 8.582 | 8.691 | 27,348 | -0.02(-0.27%) |
Nov 23, 2012 | 8.746 | 8.956 | 8.652 | 8.715 | 16,250 | +0.02(+0.18%) |
Nov 21, 2012 | 8.871 | 8.871 | 8.668 | 8.699 | 69,343 | -0.11(-1.24%) |
Nov 20, 2012 | 8.754 | 8.956 | 8.685 | 8.808 | 37,022 | +0.01(+0.09%) |
Nov 19, 2012 | 8.746 | 8.800 | 8.591 | 8.800 | 23,939 | +0.11(+1.25%) |
Nov 16, 2012 | 8.528 | 8.746 | 8.403 | 8.691 | 41,368 | +0.09(+1.09%) |
Nov 15, 2012 | 8.637 | 8.762 | 8.419 | 8.598 | 128,489 | -0.16(-1.87%) |
Nov 14, 2012 | 9.019 | 9.057 | 8.489 | 8.762 | 121,406 | -0.37(-4.09%) |
Nov 13, 2012 | 8.964 | 9.307 | 8.894 | 9.135 | 51,274 | +0.24(+2.71%) |
Nov 12, 2012 | 9.003 | 9.065 | 8.800 | 8.894 | 63,944 | -0.10(-1.13%) |
Nov 09, 2012 | 8.559 | 9.104 | 8.559 | 8.995 | 33,699 | +0.40(+4.62%) |
Nov 08, 2012 | 8.442 | 8.676 | 8.341 | 8.598 | 60,707 | +0.11(+1.28%) |
Nov 07, 2012 | 8.863 | 8.863 | 8.364 | 8.489 | 78,910 | -0.51(-5.71%) |
Nov 06, 2012 | 8.598 | 9.096 | 8.419 | 9.003 | 52,110 | +0.67(+8.04%) |
Nov 05, 2012 | 8.341 | 8.395 | 8.240 | 8.333 | 25,726 | +0.02(+0.19%) |
Nov 02, 2012 | 8.629 | 8.855 | 8.138 | 8.318 | 44,477 | -0.30(-3.44%) |