Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.81 | 11.03 | 10.77 | 11.03 | 13,294,963 | +0.20(+1.85%) |
Jan 30, 2013 | 10.95 | 10.97 | 10.75 | 10.83 | 7,188,076 | -0.09(-0.79%) |
Jan 29, 2013 | 10.89 | 10.95 | 10.86 | 10.92 | 6,506,952 | +0.00(+0.00%) |
Jan 28, 2013 | 11.02 | 11.02 | 10.88 | 10.92 | 3,789,327 | -0.02(-0.20%) |
Jan 25, 2013 | 10.96 | 10.97 | 10.88 | 10.94 | 4,646,707 | +0.04(+0.39%) |
Jan 24, 2013 | 10.91 | 10.95 | 10.86 | 10.89 | 3,753,114 | +0.01(+0.13%) |
Jan 23, 2013 | 10.87 | 10.90 | 10.84 | 10.88 | 5,918,965 | -0.01(-0.07%) |
Jan 22, 2013 | 10.74 | 10.89 | 10.70 | 10.89 | 6,761,521 | +0.16(+1.53%) |
Jan 18, 2013 | 10.77 | 10.77 | 10.67 | 10.72 | 4,104,552 | -0.04(-0.40%) |
Jan 17, 2013 | 10.64 | 10.79 | 10.62 | 10.77 | 11,704,216 | +0.19(+1.76%) |
Jan 16, 2013 | 10.57 | 10.62 | 10.52 | 10.58 | 6,323,904 | -0.03(-0.27%) |
Jan 15, 2013 | 10.50 | 10.62 | 10.47 | 10.61 | 5,385,138 | +0.14(+1.30%) |
Jan 14, 2013 | 10.47 | 10.50 | 10.41 | 10.47 | 3,415,097 | -0.02(-0.20%) |
Jan 11, 2013 | 10.54 | 10.57 | 10.40 | 10.49 | 6,242,896 | -0.06(-0.61%) |
Jan 10, 2013 | 10.33 | 10.60 | 10.25 | 10.56 | 45,221,036 | +0.14(+1.30%) |
Jan 09, 2013 | 10.33 | 10.42 | 10.29 | 10.42 | 2,831,105 | +0.11(+1.04%) |
Jan 08, 2013 | 10.27 | 10.35 | 10.20 | 10.32 | 3,487,034 | +0.04(+0.42%) |
Jan 07, 2013 | 10.21 | 10.28 | 10.19 | 10.27 | 2,566,843 | +0.06(+0.56%) |
Jan 04, 2013 | 10.14 | 10.24 | 10.10 | 10.21 | 3,147,286 | +0.10(+0.99%) |
Jan 03, 2013 | 10.06 | 10.19 | 10.04 | 10.11 | 2,772,802 | +0.06(+0.64%) |
Jan 02, 2013 | 10.09 | 10.11 | 9.979 | 10.05 | 3,173,909 | +0.11(+1.12%) |
Dec 31, 2012 | 9.807 | 9.957 | 9.771 | 9.939 | 1,443,494 | +0.10(+1.06%) |
Dec 28, 2012 | 9.814 | 9.929 | 9.814 | 9.836 | 1,277,800 | -0.05(-0.51%) |
Dec 27, 2012 | 9.893 | 9.929 | 9.796 | 9.886 | 2,029,443 | -0.01(-0.07%) |
Dec 26, 2012 | 9.936 | 9.972 | 9.864 | 9.893 | 1,871,241 | -0.04(-0.36%) |
Dec 24, 2012 | 9.914 | 9.993 | 9.886 | 9.929 | 895,664 | -0.04(-0.36%) |
Dec 21, 2012 | 9.843 | 10.01 | 9.843 | 9.964 | 7,053,804 | -0.03(-0.29%) |
Dec 20, 2012 | 9.914 | 10.00 | 9.821 | 9.993 | 1,995,381 | +0.08(+0.79%) |
Dec 19, 2012 | 9.900 | 9.936 | 9.821 | 9.914 | 2,447,157 | +0.01(+0.07%) |
Dec 18, 2012 | 9.757 | 9.914 | 9.721 | 9.907 | 2,432,478 | +0.14(+1.47%) |
Dec 17, 2012 | 9.678 | 9.764 | 9.606 | 9.764 | 2,233,536 | +0.14(+1.41%) |
Dec 14, 2012 | 9.642 | 9.728 | 9.556 | 9.628 | 2,288,288 | -0.02(-0.22%) |
Dec 13, 2012 | 9.707 | 9.707 | 9.585 | 9.649 | 1,810,404 | -0.01(-0.15%) |
Dec 12, 2012 | 9.728 | 9.793 | 9.628 | 9.664 | 3,812,063 | -0.06(-0.59%) |
Dec 11, 2012 | 9.778 | 9.785 | 9.700 | 9.721 | 4,214,102 | -0.01(-0.07%) |
Dec 10, 2012 | 9.714 | 9.821 | 9.707 | 9.728 | 3,495,236 | +0.06(+0.67%) |
Dec 07, 2012 | 9.599 | 9.671 | 9.564 | 9.664 | 3,651,161 | +0.10(+1.05%) |
Dec 06, 2012 | 9.564 | 9.606 | 9.528 | 9.564 | 2,299,560 | +0.03(+0.30%) |
Dec 05, 2012 | 9.635 | 9.635 | 9.470 | 9.535 | 4,269,908 | -0.07(-0.75%) |
Dec 04, 2012 | 9.649 | 9.707 | 9.606 | 9.606 | 4,468,533 | -0.06(-0.59%) |
Nov 30, 2012 | 9.606 | 9.692 | 9.585 | 9.664 | 4,933,988 | +0.06(+0.67%) |
Nov 29, 2012 | 9.664 | 9.707 | 9.592 | 9.599 | 3,197,084 | -0.01(-0.07%) |
Nov 28, 2012 | 9.592 | 9.621 | 9.496 | 9.606 | 2,040,583 | +0.00(+0.00%) |
Nov 27, 2012 | 9.657 | 9.700 | 9.542 | 9.606 | 3,574,245 | -0.11(-1.11%) |
Nov 26, 2012 | 9.564 | 9.721 | 9.564 | 9.714 | 5,053,758 | +0.10(+1.04%) |
Nov 23, 2012 | 9.578 | 9.642 | 9.542 | 9.614 | 722,806 | +0.11(+1.13%) |
Nov 21, 2012 | 9.521 | 9.578 | 9.428 | 9.506 | 1,296,268 | -0.02(-0.23%) |
Nov 20, 2012 | 9.442 | 9.549 | 9.399 | 9.528 | 3,655,898 | +0.09(+0.99%) |
Nov 19, 2012 | 9.313 | 9.478 | 9.284 | 9.435 | 4,251,021 | +0.21(+2.25%) |
Nov 16, 2012 | 9.148 | 9.241 | 9.113 | 9.227 | 2,141,682 | +0.09(+0.94%) |
Nov 15, 2012 | 9.227 | 9.334 | 9.098 | 9.141 | 4,242,536 | -0.09(-1.01%) |
Nov 14, 2012 | 9.614 | 9.649 | 9.181 | 9.234 | 7,004,030 | -0.36(-3.73%) |
Nov 13, 2012 | 9.556 | 9.685 | 9.542 | 9.592 | 1,729,148 | +0.00(+0.00%) |
Nov 12, 2012 | 9.685 | 9.714 | 9.564 | 9.592 | 1,491,257 | -0.07(-0.74%) |
Nov 09, 2012 | 9.986 | 10.11 | 9.585 | 9.664 | 5,067,560 | -0.06(-0.66%) |
Nov 08, 2012 | 9.919 | 9.919 | 9.714 | 9.728 | 3,252,590 | -0.13(-1.36%) |
Nov 07, 2012 | 9.898 | 9.979 | 9.841 | 9.862 | 3,641,133 | -0.11(-1.13%) |
Nov 06, 2012 | 10.01 | 10.04 | 9.877 | 9.976 | 3,758,575 | +0.04(+0.36%) |
Nov 05, 2012 | 10.06 | 10.09 | 9.870 | 9.940 | 2,465,563 | -0.11(-1.06%) |
Nov 02, 2012 | 10.09 | 10.18 | 10.01 | 10.05 | 6,169,587 | -0.03(-0.28%) |