Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.44 | 11.56 | 11.32 | 11.44 | 454,990 | +0.02(+0.22%) |
Jan 30, 2013 | 11.38 | 11.51 | 11.26 | 11.41 | 436,330 | +0.11(+0.96%) |
Jan 29, 2013 | 11.31 | 11.35 | 11.27 | 11.30 | 253,999 | -0.01(-0.13%) |
Jan 28, 2013 | 11.31 | 11.36 | 11.29 | 11.32 | 317,379 | +0.04(+0.34%) |
Jan 25, 2013 | 11.22 | 11.30 | 11.20 | 11.28 | 415,306 | +0.12(+1.05%) |
Jan 24, 2013 | 11.30 | 11.30 | 11.10 | 11.16 | 409,557 | +0.04(+0.39%) |
Jan 23, 2013 | 11.16 | 11.18 | 11.05 | 11.12 | 256,442 | -0.01(-0.13%) |
Jan 22, 2013 | 11.01 | 11.18 | 11.00 | 11.13 | 251,290 | +0.15(+1.37%) |
Jan 18, 2013 | 10.96 | 10.99 | 10.85 | 10.98 | 274,660 | +0.06(+0.53%) |
Jan 17, 2013 | 10.76 | 10.99 | 10.75 | 10.92 | 222,255 | +0.21(+1.95%) |
Jan 16, 2013 | 10.81 | 10.86 | 10.68 | 10.71 | 416,300 | -0.09(-0.86%) |
Jan 15, 2013 | 10.83 | 10.83 | 10.72 | 10.81 | 155,710 | -0.04(-0.40%) |
Jan 14, 2013 | 10.90 | 10.94 | 10.75 | 10.85 | 225,585 | -0.05(-0.45%) |
Jan 11, 2013 | 11.04 | 11.04 | 10.88 | 10.90 | 125,664 | -0.11(-1.02%) |
Jan 10, 2013 | 10.99 | 11.04 | 10.88 | 11.01 | 126,887 | +0.10(+0.89%) |
Jan 09, 2013 | 10.75 | 11.00 | 10.70 | 10.91 | 240,520 | +0.19(+1.82%) |
Jan 08, 2013 | 10.67 | 10.79 | 10.66 | 10.72 | 466,549 | +0.04(+0.41%) |
Jan 07, 2013 | 10.73 | 10.76 | 10.65 | 10.68 | 310,508 | -0.08(-0.72%) |
Jan 04, 2013 | 10.83 | 10.89 | 10.72 | 10.75 | 322,648 | -0.01(-0.09%) |
Jan 03, 2013 | 10.78 | 10.96 | 10.72 | 10.76 | 457,699 | -0.00(-0.05%) |
Jan 02, 2013 | 10.70 | 10.80 | 10.49 | 10.77 | 386,910 | +0.27(+2.60%) |
Dec 31, 2012 | 10.25 | 10.53 | 10.25 | 10.49 | 255,737 | +0.22(+2.13%) |
Dec 28, 2012 | 10.28 | 10.42 | 10.26 | 10.28 | 158,916 | -0.06(-0.57%) |
Dec 27, 2012 | 10.32 | 10.38 | 10.14 | 10.33 | 218,591 | +0.01(+0.14%) |
Dec 26, 2012 | 10.31 | 10.40 | 10.18 | 10.32 | 221,869 | +0.00(+0.05%) |
Dec 24, 2012 | 10.32 | 10.40 | 10.22 | 10.31 | 49,566 | -0.09(-0.84%) |
Dec 21, 2012 | 10.39 | 10.46 | 10.33 | 10.40 | 568,914 | -0.05(-0.47%) |
Dec 20, 2012 | 10.31 | 10.46 | 10.30 | 10.45 | 351,219 | +0.15(+1.42%) |
Dec 19, 2012 | 10.26 | 10.34 | 10.26 | 10.31 | 322,305 | +0.08(+0.76%) |
Dec 18, 2012 | 10.02 | 10.25 | 9.931 | 10.23 | 487,038 | +0.19(+1.94%) |
Dec 17, 2012 | 10.08 | 10.13 | 9.960 | 10.03 | 580,583 | -0.04(-0.39%) |
Dec 14, 2012 | 9.989 | 10.15 | 9.989 | 10.07 | 387,327 | +0.06(+0.58%) |
Dec 13, 2012 | 10.16 | 10.19 | 9.945 | 10.01 | 318,976 | -0.13(-1.25%) |
Dec 12, 2012 | 10.20 | 10.28 | 10.13 | 10.14 | 279,706 | -0.03(-0.34%) |
Dec 11, 2012 | 10.16 | 10.26 | 10.11 | 10.17 | 608,601 | +0.09(+0.87%) |
Dec 10, 2012 | 10.19 | 10.23 | 10.07 | 10.09 | 313,829 | -0.13(-1.29%) |
Dec 07, 2012 | 10.19 | 10.24 | 10.11 | 10.22 | 295,574 | +0.01(+0.10%) |
Dec 06, 2012 | 10.26 | 10.28 | 10.14 | 10.21 | 256,220 | -0.09(-0.90%) |
Dec 05, 2012 | 10.32 | 10.38 | 10.25 | 10.30 | 181,849 | -0.02(-0.24%) |
Dec 04, 2012 | 10.49 | 10.50 | 10.19 | 10.32 | 344,192 | -0.18(-1.76%) |
Nov 30, 2012 | 10.44 | 10.52 | 10.38 | 10.51 | 225,870 | +0.10(+0.93%) |
Nov 29, 2012 | 10.36 | 10.53 | 10.31 | 10.41 | 272,638 | +0.14(+1.37%) |
Nov 28, 2012 | 10.26 | 10.30 | 10.13 | 10.27 | 324,032 | +0.00(+0.05%) |
Nov 27, 2012 | 10.41 | 10.46 | 10.27 | 10.27 | 175,736 | -0.14(-1.36%) |
Nov 26, 2012 | 10.39 | 10.46 | 10.37 | 10.41 | 188,448 | +0.04(+0.38%) |
Nov 23, 2012 | 10.36 | 10.40 | 10.34 | 10.37 | 108,484 | +0.00(+0.05%) |
Nov 21, 2012 | 10.41 | 10.46 | 10.31 | 10.36 | 188,173 | +0.00(+0.05%) |
Nov 20, 2012 | 10.35 | 10.40 | 10.29 | 10.36 | 206,471 | +0.02(+0.19%) |
Nov 19, 2012 | 10.29 | 10.36 | 10.28 | 10.34 | 244,528 | +0.13(+1.29%) |
Nov 16, 2012 | 10.15 | 10.25 | 10.13 | 10.21 | 408,640 | +0.03(+0.29%) |
Nov 15, 2012 | 10.13 | 10.31 | 10.12 | 10.18 | 534,700 | +0.03(+0.29%) |
Nov 14, 2012 | 10.40 | 10.41 | 10.13 | 10.15 | 610,584 | -0.20(-1.97%) |
Nov 13, 2012 | 10.44 | 10.49 | 10.34 | 10.35 | 249,280 | -0.11(-1.07%) |
Nov 12, 2012 | 10.44 | 10.57 | 10.41 | 10.47 | 282,739 | +0.06(+0.61%) |
Nov 09, 2012 | 10.52 | 10.60 | 10.39 | 10.40 | 286,581 | -0.12(-1.11%) |
Nov 08, 2012 | 10.61 | 10.69 | 10.52 | 10.52 | 327,223 | -0.02(-0.18%) |
Nov 07, 2012 | 10.82 | 10.85 | 10.53 | 10.54 | 358,907 | -0.36(-3.26%) |
Nov 06, 2012 | 10.87 | 10.97 | 10.85 | 10.89 | 358,971 | +0.09(+0.86%) |
Nov 05, 2012 | 10.84 | 10.89 | 10.75 | 10.80 | 243,994 | +0.03(+0.32%) |
Nov 02, 2012 | 10.93 | 10.99 | 10.77 | 10.77 | 341,927 | -0.07(-0.63%) |