Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 9.730 | 9.790 | 9.610 | 9.700 | 2,142,992 | -0.03(-0.31%) |
Jan 30, 2013 | 9.860 | 10.01 | 9.700 | 9.730 | 2,695,849 | +0.04(+0.41%) |
Jan 29, 2013 | 9.520 | 9.730 | 9.480 | 9.690 | 1,722,176 | +0.30(+3.19%) |
Jan 28, 2013 | 9.440 | 9.500 | 9.220 | 9.390 | 2,531,884 | -0.02(-0.21%) |
Jan 25, 2013 | 9.910 | 9.980 | 9.360 | 9.410 | 4,788,127 | -0.57(-5.71%) |
Jan 24, 2013 | 10.34 | 10.48 | 9.930 | 9.980 | 3,084,234 | -0.45(-4.31%) |
Jan 23, 2013 | 10.75 | 10.79 | 10.41 | 10.43 | 2,179,533 | -0.40(-3.69%) |
Jan 22, 2013 | 10.85 | 10.95 | 10.65 | 10.83 | 2,268,871 | -0.10(-0.91%) |
Jan 18, 2013 | 10.86 | 11.01 | 10.82 | 10.93 | 1,839,650 | +0.10(+0.92%) |
Jan 17, 2013 | 10.86 | 11.14 | 10.80 | 10.83 | 2,396,524 | -0.19(-1.72%) |
Jan 16, 2013 | 10.98 | 11.08 | 10.85 | 11.02 | 1,925,820 | +0.07(+0.64%) |
Jan 15, 2013 | 10.85 | 11.10 | 10.73 | 10.95 | 2,039,445 | +0.21(+1.96%) |
Jan 14, 2013 | 11.09 | 11.10 | 10.72 | 10.74 | 1,491,056 | -0.21(-1.92%) |
Jan 11, 2013 | 10.64 | 11.00 | 10.55 | 10.95 | 2,409,227 | +0.35(+3.30%) |
Jan 10, 2013 | 10.80 | 10.82 | 10.58 | 10.60 | 2,844,401 | +0.02(+0.19%) |
Jan 09, 2013 | 10.83 | 10.83 | 10.55 | 10.58 | 1,778,765 | -0.20(-1.86%) |
Jan 08, 2013 | 10.98 | 11.06 | 10.75 | 10.78 | 2,343,707 | -0.22(-2.00%) |
Jan 07, 2013 | 10.92 | 11.07 | 10.87 | 11.00 | 1,324,253 | +0.09(+0.82%) |
Jan 04, 2013 | 10.68 | 10.97 | 10.45 | 10.91 | 1,939,332 | +0.15(+1.39%) |
Jan 03, 2013 | 11.21 | 11.42 | 10.72 | 10.76 | 1,513,461 | -0.47(-4.19%) |
Jan 02, 2013 | 11.30 | 11.38 | 11.21 | 11.23 | 1,533,968 | +0.20(+1.81%) |
Dec 31, 2012 | 10.64 | 11.16 | 10.60 | 11.03 | 1,684,674 | +0.39(+3.67%) |
Dec 28, 2012 | 10.78 | 10.88 | 10.62 | 10.64 | 1,252,389 | -0.07(-0.65%) |
Dec 27, 2012 | 10.56 | 10.89 | 10.48 | 10.71 | 2,811,716 | +0.14(+1.32%) |
Dec 26, 2012 | 10.56 | 10.69 | 10.45 | 10.57 | 965,863 | +0.04(+0.38%) |
Dec 24, 2012 | 10.54 | 10.59 | 10.39 | 10.53 | 966,253 | +0.02(+0.19%) |
Dec 21, 2012 | 10.41 | 10.71 | 10.39 | 10.51 | 7,650,604 | -0.10(-0.94%) |
Dec 20, 2012 | 10.49 | 10.63 | 10.22 | 10.61 | 3,413,571 | +0.01(+0.09%) |
Dec 19, 2012 | 10.48 | 10.67 | 10.44 | 10.60 | 2,449,947 | +0.03(+0.28%) |
Dec 18, 2012 | 11.07 | 11.17 | 10.40 | 10.57 | 3,156,488 | -0.55(-4.95%) |
Dec 17, 2012 | 11.21 | 11.25 | 10.98 | 11.12 | 1,843,048 | -0.09(-0.80%) |
Dec 14, 2012 | 10.97 | 11.23 | 10.82 | 11.21 | 2,206,836 | +0.25(+2.28%) |
Dec 13, 2012 | 10.96 | 11.07 | 10.80 | 10.96 | 1,944,831 | -0.27(-2.40%) |
Dec 12, 2012 | 10.91 | 11.27 | 10.77 | 11.23 | 2,594,462 | +0.42(+3.89%) |
Dec 11, 2012 | 11.06 | 11.16 | 10.79 | 10.81 | 2,181,327 | -0.28(-2.52%) |
Dec 10, 2012 | 10.97 | 11.30 | 10.88 | 11.09 | 1,992,731 | +0.22(+2.02%) |
Dec 07, 2012 | 10.89 | 11.03 | 10.82 | 10.87 | 1,024,032 | +0.01(+0.09%) |
Dec 06, 2012 | 10.64 | 10.91 | 10.59 | 10.86 | 1,557,881 | +0.22(+2.07%) |
Dec 05, 2012 | 10.74 | 10.92 | 10.59 | 10.64 | 2,744,901 | -0.10(-0.93%) |
Dec 04, 2012 | 10.51 | 10.82 | 10.37 | 10.74 | 1,531,871 | +0.11(+1.03%) |
Nov 30, 2012 | 10.66 | 10.89 | 10.53 | 10.63 | 2,450,223 | -0.12(-1.12%) |
Nov 29, 2012 | 10.51 | 10.78 | 10.39 | 10.75 | 2,579,567 | +0.35(+3.37%) |
Nov 28, 2012 | 9.930 | 10.43 | 9.850 | 10.40 | 1,520,228 | +0.18(+1.76%) |
Nov 27, 2012 | 10.34 | 10.44 | 10.17 | 10.22 | 2,152,386 | -0.12(-1.16%) |
Nov 26, 2012 | 10.41 | 10.45 | 10.13 | 10.34 | 2,093,004 | -0.13(-1.24%) |
Nov 23, 2012 | 10.30 | 10.53 | 10.16 | 10.47 | 1,020,312 | +0.28(+2.75%) |
Nov 21, 2012 | 9.850 | 10.26 | 9.850 | 10.19 | 1,160,173 | +0.20(+2.00%) |
Nov 20, 2012 | 10.19 | 10.21 | 9.769 | 9.990 | 2,262,919 | -0.19(-1.87%) |
Nov 19, 2012 | 10.05 | 10.24 | 9.860 | 10.18 | 2,092,497 | +0.49(+5.06%) |
Nov 16, 2012 | 9.620 | 9.830 | 9.460 | 9.690 | 2,958,287 | +0.03(+0.31%) |
Nov 15, 2012 | 10.00 | 10.10 | 9.630 | 9.660 | 3,694,932 | -0.45(-4.45%) |
Nov 14, 2012 | 10.58 | 10.65 | 10.04 | 10.11 | 2,724,993 | -0.42(-3.99%) |
Nov 13, 2012 | 10.50 | 10.84 | 10.50 | 10.53 | 1,612,296 | -0.14(-1.31%) |
Nov 12, 2012 | 10.90 | 11.05 | 10.62 | 10.67 | 2,054,757 | -0.03(-0.28%) |
Nov 09, 2012 | 10.98 | 10.99 | 10.62 | 10.70 | 2,292,556 | -0.30(-2.73%) |
Nov 08, 2012 | 11.15 | 11.28 | 10.92 | 11.00 | 2,353,614 | -0.22(-1.96%) |
Nov 07, 2012 | 11.11 | 11.26 | 10.79 | 11.22 | 3,344,225 | +0.25(+2.28%) |
Nov 06, 2012 | 10.61 | 10.97 | 10.51 | 10.97 | 2,766,141 | +0.47(+4.48%) |
Nov 05, 2012 | 10.80 | 10.89 | 10.45 | 10.50 | 2,755,304 | -0.28(-2.60%) |
Nov 02, 2012 | 11.62 | 11.65 | 10.57 | 10.78 | 4,712,356 | -1.05(-8.88%) |