Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.66 | 11.80 | 11.52 | 11.67 | 880,387 | -0.02(-0.15%) |
Jan 30, 2013 | 11.69 | 11.75 | 11.53 | 11.69 | 373,217 | +0.01(+0.11%) |
Jan 29, 2013 | 11.62 | 11.76 | 11.50 | 11.67 | 297,027 | +0.02(+0.19%) |
Jan 28, 2013 | 11.58 | 11.72 | 11.43 | 11.65 | 403,073 | +0.23(+2.00%) |
Jan 25, 2013 | 11.22 | 11.48 | 11.19 | 11.42 | 966,682 | +0.25(+2.20%) |
Jan 24, 2013 | 10.66 | 11.21 | 10.63 | 11.18 | 1,462,314 | +0.40(+3.70%) |
Jan 23, 2013 | 10.73 | 10.85 | 10.64 | 10.78 | 2,004,759 | +0.05(+0.45%) |
Jan 22, 2013 | 10.92 | 10.95 | 10.59 | 10.73 | 470,464 | -0.06(-0.53%) |
Jan 18, 2013 | 10.86 | 10.86 | 10.68 | 10.79 | 721,835 | -0.04(-0.41%) |
Jan 17, 2013 | 10.90 | 10.90 | 10.79 | 10.83 | 1,113,090 | -0.01(-0.08%) |
Jan 16, 2013 | 10.74 | 10.92 | 10.65 | 10.84 | 3,462,843 | +0.10(+0.94%) |
Jan 15, 2013 | 10.75 | 10.83 | 10.65 | 10.74 | 373,762 | -0.05(-0.49%) |
Jan 14, 2013 | 10.73 | 10.83 | 10.56 | 10.79 | 284,825 | +0.03(+0.29%) |
Jan 11, 2013 | 10.80 | 10.86 | 10.57 | 10.76 | 272,706 | +0.01(+0.08%) |
Jan 10, 2013 | 10.87 | 10.87 | 10.72 | 10.75 | 259,085 | -0.00(-0.04%) |
Jan 09, 2013 | 10.83 | 10.84 | 10.72 | 10.76 | 545,033 | -0.07(-0.61%) |
Jan 08, 2013 | 10.74 | 10.90 | 10.63 | 10.82 | 431,287 | +0.05(+0.49%) |
Jan 07, 2013 | 10.89 | 11.04 | 10.76 | 10.77 | 998,564 | -0.17(-1.57%) |
Jan 04, 2013 | 11.18 | 11.18 | 10.92 | 10.94 | 802,246 | -0.26(-2.35%) |
Jan 03, 2013 | 11.26 | 11.38 | 11.10 | 11.20 | 392,082 | -0.04(-0.31%) |
Jan 02, 2013 | 11.40 | 11.42 | 11.21 | 11.24 | 473,509 | -0.13(-1.16%) |
Dec 31, 2012 | 11.22 | 11.42 | 11.09 | 11.37 | 224,716 | +0.29(+2.61%) |
Dec 28, 2012 | 11.43 | 11.53 | 10.96 | 11.08 | 553,453 | +0.07(+0.68%) |
Dec 27, 2012 | 10.95 | 11.04 | 10.57 | 11.01 | 352,844 | +0.17(+1.54%) |
Dec 26, 2012 | 10.91 | 10.96 | 10.66 | 10.84 | 271,333 | -0.03(-0.28%) |
Dec 24, 2012 | 10.48 | 10.91 | 10.48 | 10.87 | 321,694 | +0.39(+3.72%) |
Dec 21, 2012 | 10.22 | 10.48 | 10.15 | 10.48 | 1,916,361 | +0.18(+1.70%) |
Dec 20, 2012 | 10.30 | 10.35 | 10.12 | 10.30 | 9,479,221 | +0.04(+0.43%) |
Dec 19, 2012 | 10.17 | 10.35 | 9.993 | 10.26 | 1,017,377 | +0.10(+0.95%) |
Dec 18, 2012 | 10.19 | 10.33 | 10.08 | 10.16 | 12,105,987 | -0.01(-0.09%) |
Dec 17, 2012 | 10.22 | 10.91 | 10.14 | 10.17 | 5,554,732 | -0.02(-0.17%) |
Dec 14, 2012 | 10.12 | 10.29 | 10.12 | 10.19 | 1,894,131 | +0.06(+0.61%) |
Dec 13, 2012 | 10.19 | 10.19 | 9.993 | 10.13 | 1,534,488 | -0.12(-1.16%) |
Dec 12, 2012 | 10.23 | 10.38 | 10.22 | 10.25 | 97,482 | +0.02(+0.21%) |
Dec 11, 2012 | 10.41 | 10.50 | 10.17 | 10.23 | 924,876 | +0.03(+0.31%) |
Dec 10, 2012 | 10.22 | 10.44 | 10.09 | 10.19 | 470,280 | -0.09(-0.85%) |
Dec 07, 2012 | 10.35 | 10.38 | 10.11 | 10.28 | 1,983,742 | +0.03(+0.24%) |
Dec 06, 2012 | 10.27 | 10.44 | 10.20 | 10.26 | 433,212 | -0.06(-0.57%) |
Dec 05, 2012 | 10.26 | 10.34 | 9.772 | 10.31 | 690,530 | +0.02(+0.20%) |
Dec 04, 2012 | 10.24 | 10.49 | 10.23 | 10.29 | 84,183 | +0.11(+1.07%) |
Nov 30, 2012 | 10.03 | 10.29 | 9.997 | 10.19 | 421,148 | +0.08(+0.78%) |
Nov 29, 2012 | 10.18 | 10.33 | 10.06 | 10.11 | 2,501,770 | -0.07(-0.66%) |
Nov 28, 2012 | 10.23 | 10.23 | 10.01 | 10.17 | 859,481 | +0.07(+0.70%) |
Nov 27, 2012 | 10.15 | 10.36 | 10.02 | 10.10 | 755,079 | +0.11(+1.13%) |
Nov 26, 2012 | 10.12 | 10.12 | 9.939 | 9.989 | 2,484,148 | -0.15(-1.48%) |
Nov 23, 2012 | 9.993 | 10.25 | 9.993 | 10.14 | 132,718 | +0.29(+2.93%) |
Nov 21, 2012 | 10.01 | 10.01 | 9.713 | 9.851 | 362,025 | -0.10(-1.01%) |
Nov 20, 2012 | 9.989 | 10.02 | 9.838 | 9.951 | 312,359 | -0.07(-0.71%) |
Nov 19, 2012 | 10.01 | 10.12 | 9.960 | 10.02 | 258,332 | +0.05(+0.55%) |
Nov 16, 2012 | 9.997 | 10.07 | 9.813 | 9.968 | 296,686 | -0.07(-0.71%) |
Nov 15, 2012 | 10.84 | 10.84 | 10.00 | 10.04 | 340,339 | -0.10(-1.03%) |
Nov 14, 2012 | 10.25 | 10.39 | 10.03 | 10.14 | 278,757 | +0.01(+0.12%) |
Nov 13, 2012 | 10.16 | 10.27 | 10.08 | 10.13 | 458,582 | -0.03(-0.29%) |
Nov 12, 2012 | 10.25 | 10.26 | 10.03 | 10.16 | 394,730 | +0.03(+0.29%) |
Nov 09, 2012 | 10.13 | 10.26 | 10.02 | 10.13 | 113,616 | -0.08(-0.78%) |
Nov 08, 2012 | 10.21 | 10.44 | 10.02 | 10.21 | 698,998 | +0.03(+0.25%) |
Nov 07, 2012 | 10.54 | 10.59 | 10.15 | 10.18 | 621,963 | -0.44(-4.13%) |
Nov 06, 2012 | 10.86 | 10.95 | 10.53 | 10.62 | 833,187 | -0.14(-1.28%) |
Nov 05, 2012 | 10.88 | 10.96 | 10.64 | 10.76 | 1,177,914 | -0.16(-1.49%) |
Nov 02, 2012 | 10.74 | 10.96 | 10.60 | 10.92 | 674,349 | +0.17(+1.59%) |