Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.33 | 11.35 | 11.21 | 11.29 | 1,478,931 | -0.02(-0.15%) |
Jan 30, 2013 | 11.32 | 11.33 | 11.15 | 11.31 | 783,258 | +0.03(+0.30%) |
Jan 29, 2013 | 11.32 | 11.32 | 11.08 | 11.28 | 1,071,227 | +0.03(+0.26%) |
Jan 28, 2013 | 11.25 | 11.33 | 11.13 | 11.25 | 917,618 | -0.02(-0.20%) |
Jan 25, 2013 | 11.34 | 11.40 | 11.23 | 11.27 | 603,671 | -0.08(-0.71%) |
Jan 24, 2013 | 11.43 | 11.49 | 11.30 | 11.35 | 676,644 | -0.03(-0.30%) |
Jan 23, 2013 | 11.55 | 11.55 | 11.28 | 11.39 | 718,885 | -0.16(-1.39%) |
Jan 22, 2013 | 11.45 | 11.55 | 11.40 | 11.55 | 790,036 | +0.11(+1.00%) |
Jan 18, 2013 | 11.25 | 11.44 | 11.16 | 11.43 | 693,329 | +0.20(+1.78%) |
Jan 17, 2013 | 11.01 | 11.23 | 11.01 | 11.23 | 1,633,600 | +0.22(+2.03%) |
Jan 16, 2013 | 10.74 | 11.04 | 10.70 | 11.01 | 7,401,633 | +0.21(+1.96%) |
Jan 15, 2013 | 10.85 | 10.85 | 10.72 | 10.80 | 383,041 | +0.00(+0.00%) |
Jan 14, 2013 | 10.72 | 10.84 | 10.72 | 10.80 | 709,327 | +0.10(+0.91%) |
Jan 11, 2013 | 10.70 | 10.73 | 10.63 | 10.70 | 566,670 | +0.03(+0.32%) |
Jan 10, 2013 | 10.68 | 10.72 | 10.57 | 10.66 | 785,278 | +0.05(+0.43%) |
Jan 09, 2013 | 10.72 | 10.85 | 10.57 | 10.62 | 1,027,674 | -0.03(-0.32%) |
Jan 08, 2013 | 10.48 | 10.77 | 10.39 | 10.65 | 1,123,970 | +0.22(+2.09%) |
Jan 07, 2013 | 10.37 | 10.48 | 10.36 | 10.44 | 394,640 | +0.06(+0.55%) |
Jan 04, 2013 | 10.40 | 10.41 | 10.29 | 10.38 | 462,650 | +0.01(+0.05%) |
Jan 03, 2013 | 10.50 | 10.56 | 10.35 | 10.37 | 499,967 | -0.09(-0.82%) |
Jan 02, 2013 | 10.46 | 10.50 | 10.29 | 10.46 | 784,376 | +0.17(+1.61%) |
Dec 31, 2012 | 10.20 | 10.30 | 10.17 | 10.29 | 530,872 | +0.10(+1.01%) |
Dec 28, 2012 | 10.09 | 10.25 | 10.05 | 10.19 | 273,977 | +0.05(+0.51%) |
Dec 27, 2012 | 10.03 | 10.14 | 9.696 | 10.14 | 424,839 | -0.06(-0.56%) |
Dec 26, 2012 | 10.27 | 10.33 | 10.14 | 10.19 | 526,257 | +0.00(+0.00%) |
Dec 24, 2012 | 10.25 | 10.27 | 10.19 | 10.19 | 309,407 | -0.11(-1.06%) |
Dec 21, 2012 | 10.39 | 10.51 | 10.24 | 10.30 | 1,219,525 | -0.14(-1.32%) |
Dec 20, 2012 | 10.36 | 10.56 | 10.33 | 10.44 | 521,105 | +0.12(+1.17%) |
Dec 19, 2012 | 10.32 | 10.35 | 10.23 | 10.32 | 1,325,996 | +0.04(+0.39%) |
Dec 18, 2012 | 10.33 | 10.37 | 10.24 | 10.28 | 658,798 | +0.01(+0.11%) |
Dec 17, 2012 | 10.21 | 10.30 | 10.09 | 10.27 | 932,255 | +0.12(+1.19%) |
Dec 14, 2012 | 10.18 | 10.28 | 10.10 | 10.15 | 791,107 | -0.02(-0.17%) |
Dec 13, 2012 | 10.31 | 10.31 | 10.11 | 10.17 | 753,805 | -0.08(-0.78%) |
Dec 12, 2012 | 10.38 | 10.46 | 10.22 | 10.25 | 1,115,036 | -0.07(-0.67%) |
Dec 11, 2012 | 10.41 | 10.42 | 10.29 | 10.31 | 1,333,323 | +0.02(+0.22%) |
Dec 10, 2012 | 10.39 | 10.39 | 10.26 | 10.29 | 672,115 | -0.02(-0.22%) |
Dec 07, 2012 | 10.38 | 10.41 | 10.27 | 10.31 | 1,655,439 | +0.01(+0.11%) |
Dec 06, 2012 | 10.34 | 10.34 | 10.24 | 10.30 | 659,392 | -0.07(-0.66%) |
Dec 05, 2012 | 10.63 | 10.71 | 10.27 | 10.37 | 1,648,289 | -0.40(-3.67%) |
Dec 04, 2012 | 10.74 | 10.92 | 10.65 | 10.77 | 606,901 | -0.03(-0.27%) |
Nov 30, 2012 | 10.67 | 10.92 | 10.42 | 10.80 | 11,907,245 | +0.13(+1.23%) |
Nov 29, 2012 | 10.78 | 10.82 | 10.54 | 10.66 | 1,681,704 | -0.08(-0.75%) |
Nov 28, 2012 | 10.48 | 10.76 | 10.33 | 10.74 | 937,526 | +0.23(+2.23%) |
Nov 27, 2012 | 10.53 | 10.62 | 10.44 | 10.51 | 793,607 | +0.00(+0.00%) |
Nov 26, 2012 | 10.41 | 10.59 | 10.36 | 10.51 | 859,534 | +0.03(+0.33%) |
Nov 23, 2012 | 10.36 | 10.57 | 10.36 | 10.48 | 290,733 | +0.19(+1.89%) |
Nov 21, 2012 | 10.21 | 10.30 | 10.02 | 10.28 | 777,325 | +0.13(+1.30%) |
Nov 20, 2012 | 10.03 | 10.17 | 9.937 | 10.15 | 485,301 | +0.07(+0.68%) |
Nov 19, 2012 | 9.771 | 10.16 | 9.714 | 10.08 | 1,621,219 | +0.56(+5.83%) |
Nov 16, 2012 | 9.422 | 9.616 | 9.318 | 9.525 | 633,002 | +0.07(+0.79%) |
Nov 15, 2012 | 9.490 | 9.616 | 9.307 | 9.450 | 1,173,829 | -0.41(-4.13%) |
Nov 14, 2012 | 10.05 | 10.16 | 9.737 | 9.857 | 395,513 | -0.30(-2.93%) |
Nov 13, 2012 | 9.885 | 10.18 | 9.868 | 10.15 | 547,370 | +0.27(+2.78%) |
Nov 12, 2012 | 9.782 | 9.926 | 9.691 | 9.880 | 330,928 | +0.10(+1.00%) |
Nov 09, 2012 | 9.622 | 9.822 | 9.605 | 9.782 | 389,882 | +0.14(+1.43%) |
Nov 08, 2012 | 9.754 | 10.17 | 9.611 | 9.645 | 818,341 | -0.16(-1.64%) |
Nov 07, 2012 | 10.02 | 10.02 | 9.765 | 9.805 | 437,162 | -0.20(-2.00%) |
Nov 06, 2012 | 10.02 | 10.04 | 9.908 | 10.01 | 217,215 | +0.03(+0.34%) |
Nov 05, 2012 | 9.937 | 10.11 | 9.771 | 9.971 | 398,256 | +0.12(+1.22%) |
Nov 02, 2012 | 9.863 | 9.960 | 9.788 | 9.851 | 301,772 | -0.01(-0.12%) |