Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.69 | 10.72 | 10.55 | 10.71 | 19,267 | +0.07(+0.64%) |
Jan 30, 2013 | 10.77 | 10.83 | 10.65 | 10.65 | 9,889 | -0.05(-0.43%) |
Jan 29, 2013 | 10.83 | 10.83 | 10.66 | 10.69 | 23,296 | -0.08(-0.70%) |
Jan 28, 2013 | 10.74 | 10.87 | 10.71 | 10.77 | 24,359 | +0.03(+0.28%) |
Jan 25, 2013 | 10.47 | 10.82 | 10.47 | 10.74 | 16,297 | +0.33(+3.13%) |
Jan 24, 2013 | 10.71 | 10.73 | 10.41 | 10.41 | 35,827 | -0.24(-2.28%) |
Jan 23, 2013 | 10.65 | 10.87 | 10.59 | 10.65 | 28,324 | +0.02(+0.14%) |
Jan 22, 2013 | 10.55 | 10.71 | 10.52 | 10.64 | 18,191 | +0.15(+1.45%) |
Jan 18, 2013 | 10.47 | 10.53 | 10.47 | 10.49 | 16,375 | +0.02(+0.15%) |
Jan 17, 2013 | 10.43 | 10.51 | 10.43 | 10.47 | 14,552 | +0.06(+0.58%) |
Jan 16, 2013 | 10.36 | 10.43 | 10.36 | 10.41 | 13,621 | +0.05(+0.44%) |
Jan 15, 2013 | 10.40 | 10.40 | 10.31 | 10.36 | 13,867 | +0.00(+0.00%) |
Jan 14, 2013 | 10.24 | 10.41 | 10.24 | 10.36 | 13,922 | +0.15(+1.49%) |
Jan 11, 2013 | 10.11 | 10.24 | 10.05 | 10.21 | 8,059 | +0.20(+1.97%) |
Jan 10, 2013 | 10.04 | 10.07 | 9.970 | 10.02 | 6,108 | -0.02(-0.15%) |
Jan 09, 2013 | 10.05 | 10.11 | 10.02 | 10.03 | 15,423 | +0.01(+0.08%) |
Jan 08, 2013 | 9.962 | 10.02 | 9.962 | 10.02 | 6,309 | +0.00(+0.01%) |
Jan 07, 2013 | 10.05 | 10.05 | 9.904 | 10.02 | 13,756 | +0.04(+0.37%) |
Jan 04, 2013 | 10.05 | 10.05 | 9.947 | 9.985 | 11,290 | +0.02(+0.15%) |
Jan 03, 2013 | 9.940 | 10.05 | 9.940 | 9.970 | 9,025 | +0.10(+1.00%) |
Jan 02, 2013 | 9.932 | 10.05 | 9.864 | 9.871 | 22,112 | -0.02(-0.22%) |
Dec 31, 2012 | 9.864 | 9.902 | 9.864 | 9.893 | 25,385 | +0.03(+0.30%) |
Dec 28, 2012 | 9.621 | 9.925 | 9.621 | 9.864 | 17,338 | +0.24(+2.52%) |
Dec 27, 2012 | 9.689 | 9.689 | 9.606 | 9.621 | 7,916 | -0.09(-0.94%) |
Dec 26, 2012 | 9.651 | 9.750 | 9.598 | 9.712 | 27,608 | -0.08(-0.78%) |
Dec 24, 2012 | 9.788 | 9.803 | 9.746 | 9.788 | 19,864 | -0.03(-0.31%) |
Dec 21, 2012 | 9.750 | 9.841 | 9.644 | 9.818 | 21,532 | +0.04(+0.39%) |
Dec 20, 2012 | 9.682 | 9.856 | 9.682 | 9.780 | 13,018 | +0.05(+0.55%) |
Dec 19, 2012 | 9.697 | 9.742 | 9.636 | 9.727 | 12,984 | -0.02(-0.23%) |
Dec 18, 2012 | 9.682 | 9.790 | 9.560 | 9.750 | 37,693 | -0.06(-0.62%) |
Dec 17, 2012 | 9.636 | 9.849 | 9.598 | 9.811 | 9,872 | +0.14(+1.49%) |
Dec 14, 2012 | 9.545 | 9.667 | 9.530 | 9.667 | 15,156 | -0.02(-0.23%) |
Dec 13, 2012 | 9.742 | 9.750 | 9.636 | 9.689 | 9,682 | -0.02(-0.16%) |
Dec 12, 2012 | 9.689 | 9.856 | 9.674 | 9.704 | 12,715 | -0.07(-0.70%) |
Dec 11, 2012 | 9.560 | 9.818 | 9.560 | 9.773 | 2,875 | +0.06(+0.62%) |
Dec 10, 2012 | 9.826 | 9.849 | 9.613 | 9.712 | 11,263 | -0.11(-1.16%) |
Dec 07, 2012 | 9.970 | 9.970 | 9.826 | 9.826 | 9,622 | -0.14(-1.45%) |
Dec 06, 2012 | 10.05 | 10.05 | 9.925 | 9.970 | 6,030 | -0.04(-0.38%) |
Dec 05, 2012 | 10.02 | 10.17 | 9.978 | 10.01 | 18,269 | -0.06(-0.60%) |
Dec 04, 2012 | 10.15 | 10.43 | 10.02 | 10.07 | 17,109 | -0.03(-0.30%) |
Nov 30, 2012 | 10.13 | 10.16 | 10.02 | 10.10 | 6,701 | -0.03(-0.30%) |
Nov 29, 2012 | 10.05 | 10.24 | 9.940 | 10.13 | 13,205 | +0.02(+0.15%) |
Nov 28, 2012 | 9.940 | 10.17 | 9.896 | 10.11 | 19,965 | +0.19(+1.91%) |
Nov 27, 2012 | 9.856 | 10.04 | 9.856 | 9.925 | 14,102 | +0.08(+0.82%) |
Nov 26, 2012 | 9.742 | 9.849 | 9.733 | 9.844 | 12,863 | +0.15(+1.51%) |
Nov 23, 2012 | 9.462 | 9.727 | 9.462 | 9.697 | 11,843 | +0.30(+3.15%) |
Nov 21, 2012 | 9.409 | 9.560 | 9.310 | 9.401 | 7,225 | -0.01(-0.08%) |
Nov 20, 2012 | 9.257 | 9.409 | 9.242 | 9.409 | 11,251 | +0.10(+1.06%) |
Nov 19, 2012 | 9.219 | 9.325 | 9.181 | 9.310 | 23,294 | +0.10(+1.07%) |
Nov 16, 2012 | 9.151 | 9.211 | 9.143 | 9.211 | 19,683 | +0.06(+0.66%) |
Nov 15, 2012 | 9.143 | 9.173 | 9.120 | 9.151 | 20,297 | -0.03(-0.33%) |
Nov 14, 2012 | 9.181 | 9.196 | 9.105 | 9.181 | 14,347 | -0.03(-0.33%) |
Nov 13, 2012 | 9.014 | 9.211 | 9.014 | 9.211 | 9,806 | +0.18(+2.02%) |
Nov 12, 2012 | 9.097 | 9.113 | 9.029 | 9.029 | 26,203 | -0.02(-0.25%) |
Nov 09, 2012 | 9.097 | 9.097 | 9.029 | 9.052 | 8,172 | +0.01(+0.08%) |
Nov 08, 2012 | 9.181 | 9.181 | 9.029 | 9.044 | 4,868 | -0.12(-1.32%) |
Nov 07, 2012 | 9.113 | 9.181 | 9.037 | 9.166 | 11,049 | +0.05(+0.58%) |
Nov 06, 2012 | 9.242 | 9.242 | 9.113 | 9.113 | 12,204 | -0.05(-0.58%) |
Nov 05, 2012 | 9.135 | 9.242 | 9.037 | 9.166 | 12,064 | +0.07(+0.75%) |
Nov 02, 2012 | 9.173 | 9.173 | 9.022 | 9.097 | 31,227 | -0.06(-0.66%) |