Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.17 | 11.19 | 11.06 | 11.14 | 1,499,420 | -0.02(-0.15%) |
Jan 30, 2013 | 11.16 | 11.17 | 10.99 | 11.16 | 794,110 | +0.03(+0.30%) |
Jan 29, 2013 | 11.17 | 11.17 | 10.93 | 11.12 | 1,086,067 | +0.03(+0.26%) |
Jan 28, 2013 | 11.10 | 11.18 | 10.98 | 11.09 | 930,331 | -0.02(-0.20%) |
Jan 25, 2013 | 11.19 | 11.25 | 11.08 | 11.12 | 612,035 | -0.08(-0.71%) |
Jan 24, 2013 | 11.27 | 11.33 | 11.15 | 11.20 | 686,018 | -0.03(-0.30%) |
Jan 23, 2013 | 11.39 | 11.39 | 11.12 | 11.23 | 728,844 | -0.16(-1.39%) |
Jan 22, 2013 | 11.29 | 11.39 | 11.24 | 11.39 | 800,981 | +0.11(+1.00%) |
Jan 18, 2013 | 11.09 | 11.29 | 11.01 | 11.28 | 702,934 | +0.20(+1.78%) |
Jan 17, 2013 | 10.86 | 11.08 | 10.86 | 11.08 | 1,656,232 | +0.22(+2.03%) |
Jan 16, 2013 | 10.59 | 10.89 | 10.55 | 10.86 | 7,504,176 | +0.21(+1.96%) |
Jan 15, 2013 | 10.70 | 10.70 | 10.57 | 10.65 | 388,348 | +0.00(+0.00%) |
Jan 14, 2013 | 10.58 | 10.69 | 10.58 | 10.65 | 719,154 | +0.10(+0.91%) |
Jan 11, 2013 | 10.55 | 10.59 | 10.48 | 10.55 | 574,521 | +0.03(+0.32%) |
Jan 10, 2013 | 10.53 | 10.57 | 10.43 | 10.52 | 796,158 | +0.05(+0.43%) |
Jan 09, 2013 | 10.58 | 10.71 | 10.43 | 10.47 | 1,041,912 | -0.03(-0.32%) |
Jan 08, 2013 | 10.34 | 10.62 | 10.25 | 10.51 | 1,139,541 | +0.21(+2.08%) |
Jan 07, 2013 | 10.23 | 10.34 | 10.22 | 10.29 | 400,107 | +0.06(+0.55%) |
Jan 04, 2013 | 10.26 | 10.26 | 10.15 | 10.24 | 469,060 | +0.01(+0.06%) |
Jan 03, 2013 | 10.36 | 10.42 | 10.21 | 10.23 | 506,894 | -0.08(-0.82%) |
Jan 02, 2013 | 10.32 | 10.35 | 10.15 | 10.32 | 795,243 | +0.16(+1.61%) |
Dec 31, 2012 | 10.06 | 10.16 | 10.03 | 10.15 | 538,227 | +0.10(+1.01%) |
Dec 28, 2012 | 9.948 | 10.11 | 9.909 | 10.05 | 277,773 | +0.05(+0.51%) |
Dec 27, 2012 | 9.892 | 10.00 | 9.564 | 9.999 | 430,724 | -0.06(-0.56%) |
Dec 26, 2012 | 10.13 | 10.19 | 10.00 | 10.06 | 533,548 | +0.00(+0.00%) |
Dec 24, 2012 | 10.11 | 10.13 | 10.06 | 10.06 | 313,694 | -0.11(-1.06%) |
Dec 21, 2012 | 10.25 | 10.37 | 10.10 | 10.16 | 1,236,421 | -0.14(-1.32%) |
Dec 20, 2012 | 10.22 | 10.42 | 10.19 | 10.30 | 528,324 | +0.12(+1.17%) |
Dec 19, 2012 | 10.18 | 10.21 | 10.09 | 10.18 | 1,344,367 | +0.04(+0.39%) |
Dec 18, 2012 | 10.19 | 10.22 | 10.10 | 10.14 | 667,925 | +0.01(+0.11%) |
Dec 17, 2012 | 10.07 | 10.16 | 9.948 | 10.13 | 945,171 | +0.12(+1.18%) |
Dec 14, 2012 | 10.04 | 10.14 | 9.962 | 10.01 | 802,067 | -0.02(-0.17%) |
Dec 13, 2012 | 10.17 | 10.17 | 9.976 | 10.03 | 764,248 | -0.08(-0.78%) |
Dec 12, 2012 | 10.24 | 10.32 | 10.08 | 10.11 | 1,130,483 | -0.07(-0.67%) |
Dec 11, 2012 | 10.26 | 10.28 | 10.15 | 10.17 | 1,351,795 | +0.02(+0.22%) |
Dec 10, 2012 | 10.25 | 10.25 | 10.12 | 10.15 | 681,426 | -0.02(-0.22%) |
Dec 07, 2012 | 10.24 | 10.27 | 10.13 | 10.17 | 1,678,374 | +0.01(+0.11%) |
Dec 06, 2012 | 10.20 | 10.20 | 10.10 | 10.16 | 668,527 | -0.07(-0.66%) |
Dec 05, 2012 | 10.48 | 10.56 | 10.13 | 10.23 | 1,671,125 | -0.39(-3.67%) |
Dec 04, 2012 | 10.60 | 10.77 | 10.51 | 10.62 | 615,310 | -0.03(-0.27%) |
Nov 30, 2012 | 10.52 | 10.77 | 10.28 | 10.65 | 12,072,209 | +0.13(+1.24%) |
Nov 29, 2012 | 10.63 | 10.67 | 10.39 | 10.52 | 1,705,003 | -0.08(-0.75%) |
Nov 28, 2012 | 10.33 | 10.61 | 10.19 | 10.60 | 950,515 | +0.23(+2.23%) |
Nov 27, 2012 | 10.39 | 10.47 | 10.29 | 10.37 | 804,602 | +0.00(+0.00%) |
Nov 26, 2012 | 10.27 | 10.45 | 10.22 | 10.37 | 871,442 | +0.03(+0.33%) |
Nov 23, 2012 | 10.21 | 10.43 | 10.21 | 10.33 | 294,761 | +0.19(+1.89%) |
Nov 21, 2012 | 10.07 | 10.16 | 9.880 | 10.14 | 788,094 | +0.13(+1.30%) |
Nov 20, 2012 | 9.897 | 10.03 | 9.801 | 10.01 | 492,024 | +0.07(+0.68%) |
Nov 19, 2012 | 9.637 | 10.02 | 9.581 | 9.942 | 1,643,680 | +0.55(+5.83%) |
Nov 16, 2012 | 9.293 | 9.485 | 9.191 | 9.394 | 641,772 | +0.07(+0.79%) |
Nov 15, 2012 | 9.361 | 9.485 | 9.180 | 9.321 | 1,190,091 | -0.40(-4.13%) |
Nov 14, 2012 | 9.914 | 10.02 | 9.603 | 9.722 | 400,992 | -0.29(-2.93%) |
Nov 13, 2012 | 9.750 | 10.04 | 9.733 | 10.02 | 554,953 | +0.27(+2.78%) |
Nov 12, 2012 | 9.649 | 9.790 | 9.558 | 9.745 | 335,513 | +0.10(+1.00%) |
Nov 09, 2012 | 9.490 | 9.688 | 9.474 | 9.649 | 395,283 | +0.14(+1.43%) |
Nov 08, 2012 | 9.620 | 10.03 | 9.479 | 9.513 | 829,678 | -0.16(-1.64%) |
Nov 07, 2012 | 9.886 | 9.886 | 9.632 | 9.671 | 443,219 | -0.20(-2.00%) |
Nov 06, 2012 | 9.886 | 9.907 | 9.773 | 9.869 | 220,224 | +0.03(+0.34%) |
Nov 05, 2012 | 9.801 | 9.976 | 9.637 | 9.835 | 403,773 | +0.12(+1.22%) |
Nov 02, 2012 | 9.728 | 9.824 | 9.654 | 9.716 | 305,952 | -0.01(-0.12%) |