Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.96 | 11.03 | 10.91 | 10.98 | 2,420,713 | +0.00(+0.00%) |
Jan 30, 2013 | 11.05 | 11.09 | 10.95 | 10.98 | 2,573,474 | -0.08(-0.74%) |
Jan 29, 2013 | 10.97 | 11.07 | 10.97 | 11.06 | 4,204,755 | +0.12(+1.11%) |
Jan 28, 2013 | 10.90 | 11.00 | 10.88 | 10.94 | 1,702,000 | +0.04(+0.39%) |
Jan 25, 2013 | 10.90 | 10.91 | 10.83 | 10.90 | 1,950,550 | -0.02(-0.16%) |
Jan 24, 2013 | 10.84 | 10.94 | 10.84 | 10.92 | 1,960,308 | +0.05(+0.43%) |
Jan 23, 2013 | 10.89 | 10.90 | 10.79 | 10.87 | 2,232,351 | +0.02(+0.18%) |
Jan 22, 2013 | 10.78 | 10.86 | 10.76 | 10.85 | 3,033,425 | +0.11(+1.06%) |
Jan 18, 2013 | 10.70 | 10.75 | 10.67 | 10.74 | 2,051,469 | +0.01(+0.07%) |
Jan 17, 2013 | 10.73 | 10.77 | 10.71 | 10.73 | 2,111,079 | +0.03(+0.32%) |
Jan 16, 2013 | 10.65 | 10.71 | 10.63 | 10.69 | 2,906,826 | +0.00(+0.05%) |
Jan 15, 2013 | 10.57 | 10.72 | 10.55 | 10.69 | 4,306,734 | +0.11(+1.03%) |
Jan 14, 2013 | 10.55 | 10.60 | 10.51 | 10.58 | 4,997,464 | +0.05(+0.47%) |
Jan 11, 2013 | 10.58 | 10.59 | 10.51 | 10.53 | 5,878,053 | -0.02(-0.23%) |
Jan 10, 2013 | 10.60 | 10.61 | 10.46 | 10.55 | 10,601,970 | +0.02(+0.16%) |
Jan 09, 2013 | 10.69 | 10.72 | 10.52 | 10.54 | 7,296,493 | -0.12(-1.09%) |
Jan 08, 2013 | 10.73 | 10.73 | 10.62 | 10.65 | 4,328,563 | -0.11(-1.01%) |
Jan 07, 2013 | 10.81 | 10.81 | 10.70 | 10.76 | 13,469,296 | -0.04(-0.41%) |
Jan 04, 2013 | 10.78 | 10.82 | 10.76 | 10.81 | 4,130,415 | +0.05(+0.44%) |
Jan 03, 2013 | 10.79 | 10.79 | 10.71 | 10.76 | 2,536,223 | -0.01(-0.14%) |
Jan 02, 2013 | 10.71 | 10.78 | 10.69 | 10.78 | 2,369,942 | +0.16(+1.51%) |
Dec 31, 2012 | 10.55 | 10.64 | 10.51 | 10.61 | 2,078,238 | +0.06(+0.61%) |
Dec 28, 2012 | 10.59 | 10.63 | 10.54 | 10.55 | 1,681,097 | -0.08(-0.77%) |
Dec 27, 2012 | 10.63 | 10.67 | 10.54 | 10.63 | 2,568,272 | -0.00(-0.05%) |
Dec 26, 2012 | 10.67 | 10.72 | 10.61 | 10.64 | 1,329,617 | -0.03(-0.30%) |
Dec 24, 2012 | 10.66 | 10.68 | 10.63 | 10.67 | 1,100,113 | +0.01(+0.09%) |
Dec 21, 2012 | 10.59 | 10.67 | 10.52 | 10.66 | 2,746,277 | +0.02(+0.21%) |
Dec 20, 2012 | 10.70 | 10.70 | 10.61 | 10.64 | 2,836,309 | -0.06(-0.56%) |
Dec 19, 2012 | 10.75 | 10.75 | 10.67 | 10.70 | 2,205,780 | -0.06(-0.53%) |
Dec 18, 2012 | 10.73 | 10.76 | 10.65 | 10.75 | 12,769,120 | +0.02(+0.18%) |
Dec 17, 2012 | 10.68 | 10.74 | 10.63 | 10.73 | 2,143,277 | +0.07(+0.65%) |
Dec 14, 2012 | 10.74 | 10.74 | 10.61 | 10.66 | 2,110,792 | -0.06(-0.53%) |
Dec 13, 2012 | 10.63 | 10.74 | 10.62 | 10.72 | 2,486,055 | +0.10(+0.93%) |
Dec 12, 2012 | 10.66 | 10.73 | 10.61 | 10.62 | 2,124,502 | +0.13(+1.25%) |
Dec 11, 2012 | 10.51 | 10.57 | 10.47 | 10.49 | 3,476,136 | +0.05(+0.44%) |
Dec 10, 2012 | 10.40 | 10.48 | 10.36 | 10.44 | 2,351,267 | +0.08(+0.79%) |
Dec 07, 2012 | 10.35 | 10.39 | 10.33 | 10.36 | 2,480,942 | +0.06(+0.61%) |
Dec 06, 2012 | 10.32 | 10.34 | 10.29 | 10.30 | 1,737,991 | -0.01(-0.12%) |
Dec 05, 2012 | 10.25 | 10.36 | 10.22 | 10.31 | 2,010,968 | +0.08(+0.82%) |
Dec 04, 2012 | 10.22 | 10.27 | 10.21 | 10.23 | 2,079,266 | +0.05(+0.45%) |
Nov 30, 2012 | 10.25 | 10.25 | 10.17 | 10.18 | 2,787,778 | -0.07(-0.70%) |
Nov 29, 2012 | 10.19 | 10.25 | 10.19 | 10.25 | 1,581,532 | +0.06(+0.61%) |
Nov 28, 2012 | 10.17 | 10.25 | 10.14 | 10.19 | 1,594,157 | +0.02(+0.19%) |
Nov 27, 2012 | 10.28 | 10.30 | 10.16 | 10.17 | 1,581,254 | -0.06(-0.63%) |
Nov 26, 2012 | 10.17 | 10.25 | 10.13 | 10.24 | 1,561,774 | +0.04(+0.38%) |
Nov 23, 2012 | 10.15 | 10.23 | 10.13 | 10.20 | 879,082 | +0.08(+0.83%) |
Nov 21, 2012 | 10.11 | 10.14 | 10.07 | 10.11 | 1,654,641 | +0.03(+0.33%) |
Nov 20, 2012 | 10.17 | 10.17 | 10.02 | 10.08 | 2,014,910 | -0.07(-0.73%) |
Nov 19, 2012 | 10.27 | 10.28 | 10.14 | 10.16 | 3,448,821 | +0.06(+0.57%) |
Nov 16, 2012 | 10.00 | 10.12 | 9.970 | 10.10 | 2,974,065 | +0.15(+1.48%) |
Nov 15, 2012 | 10.06 | 10.07 | 9.912 | 9.951 | 2,943,418 | -0.09(-0.91%) |
Nov 14, 2012 | 10.21 | 10.24 | 10.03 | 10.04 | 2,550,358 | -0.17(-1.67%) |
Nov 13, 2012 | 10.24 | 10.32 | 10.21 | 10.21 | 1,676,992 | -0.07(-0.68%) |
Nov 12, 2012 | 10.27 | 10.29 | 10.23 | 10.28 | 1,039,836 | +0.04(+0.40%) |
Nov 09, 2012 | 10.20 | 10.28 | 10.17 | 10.24 | 2,262,525 | +0.02(+0.21%) |
Nov 08, 2012 | 10.28 | 10.30 | 10.22 | 10.22 | 2,016,684 | -0.07(-0.66%) |
Nov 07, 2012 | 10.38 | 10.38 | 10.27 | 10.29 | 2,131,188 | -0.10(-0.97%) |
Nov 06, 2012 | 10.41 | 10.41 | 10.36 | 10.39 | 1,553,141 | +0.04(+0.42%) |
Nov 05, 2012 | 10.37 | 10.40 | 10.33 | 10.35 | 1,904,553 | -0.03(-0.25%) |
Nov 02, 2012 | 10.48 | 10.50 | 10.37 | 10.37 | 2,341,857 | -0.04(-0.42%) |