Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.05 | 11.05 | 10.89 | 10.91 | 149,901 | -0.08(-0.73%) |
Jan 30, 2013 | 10.95 | 11.02 | 10.85 | 10.99 | 115,732 | +0.14(+1.28%) |
Jan 29, 2013 | 11.01 | 11.01 | 10.84 | 10.86 | 158,590 | -0.10(-0.93%) |
Jan 28, 2013 | 11.11 | 11.11 | 10.89 | 10.96 | 191,840 | -0.16(-1.39%) |
Jan 25, 2013 | 11.15 | 11.15 | 11.06 | 11.11 | 158,352 | +0.00(+0.00%) |
Jan 24, 2013 | 11.06 | 11.18 | 11.06 | 11.11 | 220,227 | +0.05(+0.48%) |
Jan 23, 2013 | 11.11 | 11.13 | 11.02 | 11.06 | 197,753 | -0.02(-0.15%) |
Jan 22, 2013 | 11.14 | 11.18 | 11.05 | 11.07 | 305,351 | -0.09(-0.77%) |
Jan 18, 2013 | 11.14 | 11.20 | 11.07 | 11.16 | 185,669 | +0.04(+0.38%) |
Jan 17, 2013 | 11.14 | 11.19 | 11.05 | 11.12 | 181,030 | +0.03(+0.29%) |
Jan 16, 2013 | 11.01 | 11.09 | 10.98 | 11.09 | 103,069 | +0.06(+0.58%) |
Jan 15, 2013 | 11.06 | 11.18 | 10.89 | 11.02 | 184,031 | -0.02(-0.19%) |
Jan 14, 2013 | 11.22 | 11.22 | 11.00 | 11.04 | 151,649 | -0.22(-1.95%) |
Jan 11, 2013 | 11.05 | 11.30 | 10.99 | 11.26 | 159,476 | +0.20(+1.84%) |
Jan 10, 2013 | 11.01 | 11.09 | 10.98 | 11.06 | 132,725 | +0.05(+0.44%) |
Jan 09, 2013 | 11.14 | 11.14 | 10.94 | 11.01 | 149,951 | -0.07(-0.63%) |
Jan 08, 2013 | 11.01 | 11.11 | 10.92 | 11.08 | 101,554 | +0.15(+1.42%) |
Jan 07, 2013 | 11.02 | 11.05 | 10.88 | 10.92 | 99,368 | -0.09(-0.82%) |
Jan 04, 2013 | 10.91 | 11.09 | 10.91 | 11.02 | 135,517 | +0.06(+0.54%) |
Jan 03, 2013 | 11.08 | 11.19 | 10.88 | 10.96 | 247,663 | -0.23(-2.05%) |
Jan 02, 2013 | 11.07 | 11.19 | 10.89 | 11.19 | 69,322 | +0.29(+2.70%) |
Dec 31, 2012 | 10.89 | 11.03 | 10.79 | 10.89 | 127,714 | +0.06(+0.59%) |
Dec 28, 2012 | 10.66 | 10.88 | 10.43 | 10.83 | 202,785 | +0.23(+2.22%) |
Dec 27, 2012 | 10.97 | 11.13 | 10.32 | 10.59 | 342,161 | -0.35(-3.21%) |
Dec 26, 2012 | 11.12 | 11.19 | 10.94 | 10.95 | 157,439 | -0.21(-1.88%) |
Dec 24, 2012 | 11.03 | 11.19 | 11.03 | 11.15 | 111,846 | +0.05(+0.43%) |
Dec 21, 2012 | 11.05 | 11.19 | 11.03 | 11.11 | 165,550 | +0.01(+0.05%) |
Dec 20, 2012 | 11.09 | 11.16 | 11.00 | 11.10 | 227,058 | -0.01(-0.10%) |
Dec 19, 2012 | 11.02 | 11.15 | 11.02 | 11.11 | 207,762 | +0.05(+0.43%) |
Dec 18, 2012 | 11.17 | 11.17 | 10.96 | 11.06 | 259,510 | -0.09(-0.77%) |
Dec 17, 2012 | 11.29 | 11.29 | 11.09 | 11.15 | 272,301 | -0.09(-0.76%) |
Dec 14, 2012 | 11.27 | 11.29 | 11.13 | 11.23 | 241,014 | -0.04(-0.33%) |
Dec 13, 2012 | 11.30 | 11.35 | 11.12 | 11.27 | 126,016 | -0.02(-0.19%) |
Dec 12, 2012 | 11.17 | 11.30 | 10.99 | 11.29 | 260,645 | +0.07(+0.67%) |
Dec 11, 2012 | 11.28 | 11.34 | 11.14 | 11.22 | 271,681 | -0.01(-0.05%) |
Dec 10, 2012 | 11.36 | 11.44 | 11.17 | 11.22 | 218,241 | -0.10(-0.90%) |
Dec 07, 2012 | 11.22 | 11.34 | 11.14 | 11.33 | 335,469 | +0.05(+0.47%) |
Dec 06, 2012 | 11.28 | 11.30 | 11.12 | 11.27 | 190,846 | +0.05(+0.43%) |
Dec 05, 2012 | 11.19 | 11.27 | 11.17 | 11.22 | 248,371 | +0.03(+0.29%) |
Dec 04, 2012 | 11.17 | 11.20 | 11.12 | 11.19 | 219,250 | +0.07(+0.62%) |
Nov 30, 2012 | 11.16 | 11.20 | 11.11 | 11.12 | 317,171 | -0.04(-0.33%) |
Nov 29, 2012 | 11.26 | 11.29 | 11.05 | 11.16 | 275,045 | -0.02(-0.19%) |
Nov 28, 2012 | 11.12 | 11.29 | 11.06 | 11.18 | 214,971 | +0.07(+0.67%) |
Nov 27, 2012 | 11.11 | 11.22 | 10.98 | 11.11 | 392,621 | -0.11(-1.00%) |
Nov 26, 2012 | 11.22 | 11.28 | 11.07 | 11.22 | 281,583 | +0.05(+0.48%) |
Nov 23, 2012 | 11.25 | 11.35 | 11.12 | 11.17 | 135,186 | -0.07(-0.66%) |
Nov 21, 2012 | 11.20 | 11.25 | 11.17 | 11.24 | 167,326 | +0.07(+0.67%) |
Nov 20, 2012 | 11.19 | 11.25 | 11.02 | 11.17 | 281,763 | -0.02(-0.16%) |
Nov 19, 2012 | 11.22 | 11.27 | 10.98 | 11.18 | 208,155 | +0.11(+1.03%) |
Nov 16, 2012 | 11.05 | 11.26 | 10.98 | 11.07 | 297,850 | +0.09(+0.78%) |
Nov 15, 2012 | 11.09 | 11.13 | 10.84 | 10.98 | 221,751 | -0.10(-0.92%) |
Nov 14, 2012 | 11.28 | 11.28 | 10.98 | 11.09 | 179,132 | -0.12(-1.10%) |
Nov 13, 2012 | 11.28 | 11.28 | 11.07 | 11.21 | 251,641 | -0.07(-0.62%) |
Nov 12, 2012 | 11.21 | 11.37 | 11.13 | 11.28 | 370,134 | +0.09(+0.76%) |
Nov 09, 2012 | 11.19 | 11.22 | 11.12 | 11.19 | 106,739 | +0.07(+0.67%) |
Nov 08, 2012 | 11.04 | 11.22 | 11.04 | 11.12 | 207,053 | +0.03(+0.24%) |
Nov 07, 2012 | 11.06 | 11.30 | 11.03 | 11.09 | 302,144 | +0.07(+0.63%) |
Nov 06, 2012 | 10.98 | 11.07 | 10.98 | 11.02 | 189,573 | +0.02(+0.15%) |
Nov 05, 2012 | 10.98 | 11.07 | 10.94 | 11.01 | 174,001 | +0.02(+0.15%) |
Nov 02, 2012 | 10.89 | 11.00 | 10.84 | 10.99 | 65,910 | +0.14(+1.33%) |