Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.23 | 11.28 | 11.23 | 11.23 | 50,136 | -0.01(-0.07%) |
Jan 30, 2013 | 11.31 | 11.32 | 11.24 | 11.24 | 55,969 | -0.06(-0.57%) |
Jan 29, 2013 | 11.27 | 11.31 | 11.27 | 11.31 | 131,566 | +0.02(+0.17%) |
Jan 28, 2013 | 11.29 | 11.32 | 11.26 | 11.29 | 62,385 | -0.02(-0.13%) |
Jan 25, 2013 | 11.19 | 11.30 | 11.19 | 11.30 | 52,643 | +0.08(+0.71%) |
Jan 24, 2013 | 11.21 | 11.30 | 11.20 | 11.22 | 53,278 | -0.03(-0.24%) |
Jan 23, 2013 | 11.23 | 11.25 | 11.19 | 11.25 | 43,299 | +0.06(+0.51%) |
Jan 22, 2013 | 11.11 | 11.19 | 11.11 | 11.19 | 84,816 | +0.03(+0.27%) |
Jan 18, 2013 | 11.09 | 11.16 | 11.09 | 11.16 | 85,517 | +0.02(+0.14%) |
Jan 17, 2013 | 11.04 | 11.15 | 11.04 | 11.15 | 108,199 | +0.11(+1.00%) |
Jan 16, 2013 | 10.95 | 11.06 | 10.95 | 11.04 | 96,206 | +0.07(+0.62%) |
Jan 15, 2013 | 10.93 | 10.98 | 10.91 | 10.97 | 278,992 | -0.04(-0.34%) |
Jan 14, 2013 | 11.00 | 11.03 | 10.97 | 11.01 | 33,799 | +0.02(+0.19%) |
Jan 11, 2013 | 11.09 | 11.09 | 10.96 | 10.98 | 146,498 | -0.05(-0.47%) |
Jan 10, 2013 | 11.02 | 11.05 | 10.97 | 11.04 | 52,880 | +0.08(+0.69%) |
Jan 09, 2013 | 10.96 | 11.01 | 10.93 | 10.96 | 88,699 | +0.00(+0.03%) |
Jan 08, 2013 | 10.95 | 10.97 | 10.91 | 10.96 | 125,978 | -0.05(-0.41%) |
Jan 07, 2013 | 10.91 | 11.00 | 10.91 | 11.00 | 115,294 | +0.03(+0.31%) |
Jan 04, 2013 | 10.91 | 10.97 | 10.90 | 10.97 | 70,846 | +0.13(+1.23%) |
Jan 03, 2013 | 10.77 | 10.91 | 10.76 | 10.84 | 138,237 | +0.00(+0.04%) |
Jan 02, 2013 | 10.81 | 10.84 | 10.56 | 10.83 | 102,679 | +0.28(+2.61%) |
Dec 31, 2012 | 10.36 | 10.56 | 10.36 | 10.56 | 120,761 | +0.15(+1.47%) |
Dec 28, 2012 | 10.41 | 10.50 | 10.40 | 10.40 | 104,651 | -0.08(-0.78%) |
Dec 27, 2012 | 10.47 | 10.51 | 10.37 | 10.48 | 171,038 | +0.01(+0.06%) |
Dec 26, 2012 | 10.48 | 10.52 | 10.43 | 10.48 | 203,838 | +0.00(+0.04%) |
Dec 24, 2012 | 10.59 | 10.59 | 10.47 | 10.47 | 72,607 | -0.12(-1.15%) |
Dec 21, 2012 | 10.56 | 10.61 | 10.50 | 10.60 | 114,541 | -0.14(-1.27%) |
Dec 20, 2012 | 10.71 | 10.74 | 10.66 | 10.73 | 112,205 | +0.12(+1.11%) |
Dec 19, 2012 | 10.67 | 10.67 | 10.62 | 10.62 | 84,850 | +0.03(+0.32%) |
Dec 18, 2012 | 10.57 | 10.63 | 10.56 | 10.58 | 107,794 | +0.09(+0.81%) |
Dec 17, 2012 | 10.56 | 10.56 | 10.47 | 10.50 | 112,948 | -0.06(-0.56%) |
Dec 14, 2012 | 10.57 | 10.60 | 10.55 | 10.56 | 106,400 | -0.02(-0.21%) |
Dec 13, 2012 | 10.61 | 10.64 | 10.56 | 10.58 | 186,161 | -0.02(-0.18%) |
Dec 12, 2012 | 10.57 | 10.64 | 10.57 | 10.60 | 120,171 | +0.02(+0.21%) |
Dec 11, 2012 | 10.51 | 10.60 | 10.51 | 10.57 | 279,668 | +0.06(+0.56%) |
Dec 10, 2012 | 10.44 | 10.54 | 10.44 | 10.51 | 274,159 | +0.07(+0.68%) |
Dec 07, 2012 | 10.46 | 10.46 | 10.44 | 10.44 | 127,462 | +0.05(+0.46%) |
Dec 06, 2012 | 10.36 | 10.40 | 10.34 | 10.40 | 66,388 | +0.03(+0.29%) |
Dec 05, 2012 | 10.37 | 10.43 | 10.34 | 10.37 | 184,064 | +0.00(+0.00%) |
Dec 04, 2012 | 10.31 | 10.38 | 10.29 | 10.37 | 245,612 | +0.03(+0.32%) |
Nov 30, 2012 | 10.31 | 10.33 | 10.24 | 10.33 | 157,735 | +0.04(+0.37%) |
Nov 29, 2012 | 10.28 | 10.33 | 10.27 | 10.29 | 76,433 | +0.07(+0.65%) |
Nov 28, 2012 | 10.04 | 10.23 | 10.03 | 10.23 | 134,478 | +0.09(+0.88%) |
Nov 27, 2012 | 10.14 | 10.21 | 10.13 | 10.14 | 129,931 | -0.01(-0.11%) |
Nov 26, 2012 | 10.15 | 10.15 | 10.10 | 10.15 | 191,697 | +0.01(+0.07%) |
Nov 23, 2012 | 10.09 | 10.17 | 10.09 | 10.14 | 21,102 | +0.10(+0.96%) |
Nov 21, 2012 | 9.999 | 10.06 | 9.984 | 10.05 | 84,869 | +0.09(+0.86%) |
Nov 20, 2012 | 9.918 | 10.01 | 9.918 | 9.961 | 66,841 | +0.00(+0.03%) |
Nov 19, 2012 | 9.850 | 9.958 | 9.850 | 9.958 | 68,704 | +0.20(+2.06%) |
Nov 16, 2012 | 9.668 | 9.776 | 9.668 | 9.757 | 115,971 | +0.07(+0.69%) |
Nov 15, 2012 | 9.713 | 9.872 | 9.623 | 9.690 | 203,842 | -0.01(-0.11%) |
Nov 14, 2012 | 9.867 | 9.916 | 9.695 | 9.701 | 273,189 | -0.18(-1.78%) |
Nov 13, 2012 | 9.871 | 9.987 | 9.867 | 9.878 | 63,087 | -0.02(-0.21%) |
Nov 12, 2012 | 9.892 | 9.927 | 9.853 | 9.899 | 44,147 | +0.01(+0.14%) |
Nov 09, 2012 | 9.828 | 9.955 | 9.818 | 9.885 | 131,284 | -0.05(-0.50%) |
Nov 08, 2012 | 10.04 | 10.05 | 9.934 | 9.934 | 134,215 | -0.10(-0.98%) |
Nov 07, 2012 | 10.12 | 10.13 | 9.976 | 10.03 | 131,829 | -0.18(-1.79%) |
Nov 06, 2012 | 10.22 | 10.32 | 10.19 | 10.22 | 58,600 | +0.07(+0.73%) |
Nov 05, 2012 | 10.12 | 10.15 | 10.05 | 10.14 | 66,599 | -0.02(-0.21%) |
Nov 02, 2012 | 10.27 | 10.27 | 10.16 | 10.16 | 96,966 | -0.07(-0.72%) |