Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.50 | 12.58 | 12.43 | 12.49 | 2,395,702 | +0.01(+0.11%) |
Jan 30, 2013 | 12.62 | 12.62 | 12.37 | 12.47 | 1,715,557 | -0.10(-0.81%) |
Jan 29, 2013 | 12.56 | 12.73 | 12.50 | 12.57 | 2,277,278 | +0.04(+0.30%) |
Jan 28, 2013 | 12.64 | 12.64 | 12.41 | 12.54 | 1,854,504 | -0.09(-0.70%) |
Jan 25, 2013 | 12.82 | 12.84 | 12.54 | 12.63 | 1,921,403 | -0.19(-1.49%) |
Jan 24, 2013 | 12.78 | 12.92 | 12.76 | 12.82 | 969,369 | +0.01(+0.11%) |
Jan 23, 2013 | 12.65 | 12.81 | 12.65 | 12.80 | 1,190,470 | +0.15(+1.21%) |
Jan 22, 2013 | 12.58 | 12.65 | 12.47 | 12.65 | 1,436,023 | +0.08(+0.63%) |
Jan 18, 2013 | 12.62 | 12.62 | 12.46 | 12.57 | 1,375,680 | -0.02(-0.15%) |
Jan 17, 2013 | 12.47 | 12.62 | 12.43 | 12.59 | 1,598,262 | +0.13(+1.01%) |
Jan 16, 2013 | 12.34 | 12.51 | 12.31 | 12.46 | 1,321,224 | +0.12(+0.94%) |
Jan 15, 2013 | 12.62 | 12.66 | 12.25 | 12.35 | 2,862,981 | -0.30(-2.35%) |
Jan 14, 2013 | 11.76 | 12.66 | 11.76 | 12.64 | 7,276,153 | +1.11(+9.63%) |
Jan 11, 2013 | 11.58 | 11.59 | 11.43 | 11.53 | 1,287,470 | -0.02(-0.20%) |
Jan 10, 2013 | 11.58 | 11.73 | 11.53 | 11.56 | 1,520,319 | +0.00(+0.04%) |
Jan 09, 2013 | 11.70 | 11.73 | 11.49 | 11.55 | 1,841,150 | -0.02(-0.20%) |
Jan 08, 2013 | 11.67 | 11.71 | 11.46 | 11.58 | 2,563,259 | -0.07(-0.64%) |
Jan 07, 2013 | 11.70 | 12.12 | 11.60 | 11.65 | 3,338,215 | +0.01(+0.12%) |
Jan 04, 2013 | 11.51 | 11.66 | 11.43 | 11.64 | 3,825,369 | +0.11(+0.97%) |
Jan 03, 2013 | 11.09 | 11.53 | 11.06 | 11.52 | 2,656,739 | +0.47(+4.29%) |
Jan 02, 2013 | 11.07 | 11.10 | 10.81 | 11.05 | 2,172,422 | +0.24(+2.23%) |
Dec 31, 2012 | 10.66 | 10.84 | 10.58 | 10.81 | 1,430,409 | +0.15(+1.44%) |
Dec 28, 2012 | 10.74 | 10.77 | 10.66 | 10.66 | 820,434 | -0.13(-1.16%) |
Dec 27, 2012 | 10.82 | 10.89 | 10.70 | 10.78 | 855,325 | -0.06(-0.51%) |
Dec 26, 2012 | 10.97 | 10.99 | 10.83 | 10.84 | 603,735 | -0.13(-1.23%) |
Dec 24, 2012 | 10.94 | 10.99 | 10.86 | 10.97 | 597,516 | +0.00(+0.04%) |
Dec 21, 2012 | 10.95 | 11.04 | 10.87 | 10.97 | 2,156,291 | -0.05(-0.46%) |
Dec 20, 2012 | 11.12 | 11.19 | 10.94 | 11.02 | 2,544,435 | -0.12(-1.04%) |
Dec 19, 2012 | 11.15 | 11.18 | 11.10 | 11.13 | 1,466,938 | +0.01(+0.08%) |
Dec 18, 2012 | 11.07 | 11.19 | 11.06 | 11.12 | 1,978,285 | -0.08(-0.75%) |
Dec 17, 2012 | 11.11 | 11.21 | 11.09 | 11.21 | 1,806,733 | +0.09(+0.84%) |
Dec 14, 2012 | 11.06 | 11.15 | 11.04 | 11.12 | 2,974,821 | +0.00(+0.04%) |
Dec 13, 2012 | 10.96 | 11.14 | 10.96 | 11.11 | 2,222,663 | +0.13(+1.23%) |
Dec 12, 2012 | 11.10 | 11.11 | 10.94 | 10.98 | 1,269,681 | -0.12(-1.09%) |
Dec 11, 2012 | 11.03 | 11.14 | 11.00 | 11.10 | 1,352,610 | +0.12(+1.06%) |
Dec 10, 2012 | 10.95 | 11.04 | 10.93 | 10.98 | 937,005 | +0.01(+0.13%) |
Dec 07, 2012 | 10.96 | 11.03 | 10.88 | 10.97 | 1,146,331 | +0.00(+0.04%) |
Dec 06, 2012 | 10.93 | 11.05 | 10.91 | 10.96 | 1,315,568 | +0.02(+0.21%) |
Dec 05, 2012 | 10.97 | 11.01 | 10.87 | 10.94 | 1,630,296 | -0.00(-0.04%) |
Dec 04, 2012 | 10.87 | 11.01 | 10.82 | 10.94 | 2,349,768 | +0.01(+0.09%) |
Nov 30, 2012 | 10.85 | 11.01 | 10.82 | 10.93 | 2,560,185 | +0.08(+0.77%) |
Nov 29, 2012 | 10.84 | 10.89 | 10.63 | 10.85 | 1,610,107 | +0.00(+0.04%) |
Nov 28, 2012 | 10.62 | 10.91 | 10.59 | 10.85 | 2,594,397 | +0.26(+2.46%) |
Nov 27, 2012 | 10.49 | 10.63 | 10.43 | 10.59 | 1,884,581 | +0.01(+0.13%) |
Nov 26, 2012 | 10.44 | 10.60 | 10.36 | 10.57 | 1,823,194 | +0.18(+1.73%) |
Nov 23, 2012 | 10.55 | 10.58 | 10.39 | 10.39 | 919,077 | -0.15(-1.44%) |
Nov 21, 2012 | 10.61 | 10.91 | 10.54 | 10.54 | 6,056,085 | +0.35(+3.39%) |
Nov 20, 2012 | 10.50 | 10.54 | 10.09 | 10.20 | 2,872,905 | -0.24(-2.34%) |
Nov 19, 2012 | 10.50 | 11.09 | 10.41 | 10.44 | 9,569,926 | +0.15(+1.43%) |
Nov 16, 2012 | 9.442 | 10.49 | 9.442 | 10.30 | 8,867,205 | +0.95(+10.17%) |
Nov 15, 2012 | 8.972 | 9.368 | 8.866 | 9.345 | 1,657,526 | +0.37(+4.16%) |
Nov 14, 2012 | 9.128 | 9.165 | 8.898 | 8.972 | 948,193 | -0.16(-1.72%) |
Nov 13, 2012 | 9.022 | 9.193 | 8.999 | 9.128 | 1,375,443 | +0.04(+0.46%) |
Nov 12, 2012 | 8.833 | 9.087 | 8.515 | 9.087 | 1,533,579 | +0.23(+2.55%) |
Nov 09, 2012 | 8.718 | 8.976 | 8.658 | 8.861 | 1,227,380 | +0.02(+0.21%) |
Nov 08, 2012 | 8.995 | 9.004 | 8.833 | 8.843 | 1,069,096 | -0.16(-1.74%) |
Nov 07, 2012 | 9.119 | 9.119 | 8.921 | 8.999 | 882,836 | -0.11(-1.17%) |
Nov 06, 2012 | 9.064 | 9.156 | 9.045 | 9.105 | 597,160 | +0.08(+0.92%) |
Nov 05, 2012 | 9.064 | 9.152 | 8.990 | 9.022 | 862,325 | -0.06(-0.66%) |
Nov 02, 2012 | 9.152 | 9.221 | 9.082 | 9.082 | 1,026,316 | -0.05(-0.56%) |