Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.90 | 10.97 | 10.78 | 10.79 | 6,367,200 | -0.14(-1.28%) |
Jan 30, 2013 | 11.07 | 11.07 | 10.86 | 10.93 | 4,311,200 | -0.18(-1.64%) |
Jan 29, 2013 | 10.96 | 11.13 | 10.92 | 11.11 | 4,612,000 | +0.10(+0.86%) |
Jan 28, 2013 | 11.12 | 11.12 | 10.96 | 11.02 | 4,072,800 | -0.10(-0.88%) |
Jan 25, 2013 | 11.09 | 11.16 | 10.99 | 11.12 | 3,684,800 | +0.06(+0.52%) |
Jan 24, 2013 | 11.12 | 11.27 | 10.99 | 11.06 | 4,497,600 | -0.08(-0.70%) |
Jan 23, 2013 | 11.10 | 11.21 | 10.95 | 11.13 | 3,955,200 | -0.01(-0.07%) |
Jan 22, 2013 | 10.79 | 11.16 | 10.76 | 11.14 | 5,000,800 | +0.37(+3.43%) |
Jan 18, 2013 | 10.68 | 10.81 | 10.63 | 10.77 | 2,837,600 | +0.10(+0.96%) |
Jan 17, 2013 | 10.58 | 10.70 | 10.47 | 10.67 | 4,369,600 | +0.09(+0.83%) |
Jan 16, 2013 | 10.50 | 10.63 | 10.39 | 10.58 | 3,625,600 | +0.08(+0.79%) |
Jan 15, 2013 | 10.22 | 10.76 | 10.14 | 10.50 | 10,882,400 | +0.23(+2.26%) |
Jan 14, 2013 | 10.39 | 10.39 | 10.23 | 10.27 | 4,978,400 | -0.14(-1.39%) |
Jan 11, 2013 | 10.45 | 10.50 | 10.23 | 10.41 | 5,204,000 | -0.06(-0.57%) |
Jan 10, 2013 | 10.37 | 10.49 | 10.31 | 10.47 | 3,711,200 | +0.15(+1.48%) |
Jan 09, 2013 | 10.37 | 10.41 | 10.22 | 10.32 | 4,018,400 | -0.01(-0.10%) |
Jan 08, 2013 | 10.59 | 10.69 | 10.30 | 10.33 | 5,483,200 | -0.29(-2.73%) |
Jan 07, 2013 | 10.32 | 10.64 | 10.26 | 10.62 | 6,770,400 | +0.22(+2.12%) |
Jan 04, 2013 | 10.27 | 10.46 | 10.17 | 10.40 | 4,172,000 | +0.17(+1.69%) |
Jan 03, 2013 | 10.33 | 10.36 | 10.17 | 10.23 | 4,936,000 | -0.11(-1.09%) |
Jan 02, 2013 | 10.46 | 10.49 | 10.25 | 10.34 | 5,220,000 | +0.09(+0.88%) |
Dec 31, 2012 | 9.852 | 10.28 | 9.785 | 10.25 | 4,438,400 | +0.41(+4.19%) |
Dec 28, 2012 | 10.08 | 10.11 | 9.838 | 9.838 | 3,299,200 | -0.25(-2.45%) |
Dec 27, 2012 | 10.09 | 10.19 | 9.895 | 10.09 | 2,621,600 | -0.01(-0.10%) |
Dec 26, 2012 | 10.02 | 10.17 | 10.02 | 10.10 | 2,874,400 | +0.08(+0.80%) |
Dec 24, 2012 | 10.10 | 10.14 | 9.998 | 10.02 | 1,474,400 | -0.13(-1.26%) |
Dec 21, 2012 | 10.21 | 10.23 | 10.07 | 10.14 | 7,695,200 | -0.14(-1.39%) |
Dec 20, 2012 | 10.29 | 10.34 | 10.14 | 10.29 | 4,568,800 | +0.03(+0.24%) |
Dec 19, 2012 | 10.31 | 10.34 | 10.17 | 10.26 | 5,735,200 | -0.08(-0.80%) |
Dec 18, 2012 | 10.34 | 10.45 | 10.09 | 10.34 | 11,954,400 | -0.16(-1.52%) |
Dec 17, 2012 | 10.22 | 10.53 | 10.21 | 10.50 | 8,754,400 | +0.32(+3.17%) |
Dec 14, 2012 | 10.44 | 10.45 | 10.10 | 10.18 | 20,612,000 | -1.06(-9.45%) |
Dec 13, 2012 | 11.39 | 11.42 | 11.23 | 11.24 | 6,804,800 | -0.13(-1.14%) |
Dec 12, 2012 | 11.47 | 11.61 | 11.36 | 11.37 | 3,758,400 | -0.06(-0.50%) |
Dec 11, 2012 | 11.44 | 11.45 | 11.28 | 11.43 | 4,536,000 | +0.00(+0.04%) |
Dec 10, 2012 | 11.35 | 11.48 | 11.28 | 11.43 | 4,584,000 | +0.14(+1.24%) |
Dec 07, 2012 | 11.25 | 11.32 | 11.15 | 11.29 | 4,019,200 | +0.07(+0.67%) |
Dec 06, 2012 | 11.29 | 11.41 | 11.13 | 11.21 | 5,338,400 | -0.11(-0.99%) |
Dec 05, 2012 | 11.35 | 11.43 | 11.10 | 11.32 | 4,596,800 | -0.02(-0.20%) |
Dec 04, 2012 | 11.28 | 11.38 | 11.18 | 11.35 | 6,465,600 | +0.37(+3.35%) |
Nov 30, 2012 | 10.92 | 11.00 | 10.76 | 10.98 | 4,875,200 | +0.04(+0.41%) |
Nov 29, 2012 | 10.79 | 10.99 | 10.79 | 10.93 | 4,352,800 | +0.20(+1.86%) |
Nov 28, 2012 | 10.66 | 10.80 | 10.56 | 10.73 | 4,299,200 | +0.07(+0.68%) |
Nov 27, 2012 | 10.78 | 10.93 | 10.65 | 10.66 | 3,381,600 | -0.14(-1.32%) |
Nov 26, 2012 | 10.83 | 10.85 | 10.62 | 10.80 | 3,352,800 | -0.05(-0.51%) |
Nov 23, 2012 | 10.81 | 10.90 | 10.73 | 10.86 | 629,616 | +0.08(+0.77%) |
Nov 21, 2012 | 10.75 | 10.82 | 10.69 | 10.78 | 961,996 | +0.04(+0.33%) |
Nov 20, 2012 | 10.74 | 10.75 | 10.52 | 10.74 | 1,922,652 | +0.00(+0.02%) |
Nov 19, 2012 | 10.69 | 10.82 | 10.61 | 10.74 | 1,551,636 | +0.14(+1.27%) |
Nov 16, 2012 | 10.52 | 10.64 | 10.43 | 10.60 | 1,964,736 | +0.04(+0.38%) |
Nov 15, 2012 | 10.56 | 10.65 | 10.48 | 10.56 | 1,704,616 | +0.02(+0.14%) |
Nov 14, 2012 | 10.64 | 10.68 | 10.49 | 10.55 | 1,844,776 | -0.09(-0.87%) |
Nov 13, 2012 | 10.63 | 10.71 | 10.54 | 10.64 | 2,851,648 | -0.02(-0.23%) |
Nov 12, 2012 | 10.68 | 10.84 | 10.59 | 10.66 | 2,893,032 | +0.04(+0.40%) |
Nov 09, 2012 | 10.61 | 10.78 | 10.52 | 10.62 | 3,621,788 | +0.04(+0.35%) |
Nov 08, 2012 | 10.91 | 10.98 | 10.53 | 10.59 | 3,520,132 | -0.38(-3.51%) |
Nov 07, 2012 | 10.21 | 11.07 | 10.21 | 10.97 | 10,705,960 | +1.00(+10.06%) |
Nov 06, 2012 | 9.835 | 9.992 | 9.645 | 9.967 | 2,600,260 | +0.15(+1.58%) |
Nov 05, 2012 | 9.758 | 9.930 | 9.531 | 9.812 | 3,533,196 | +0.08(+0.82%) |
Nov 02, 2012 | 9.727 | 9.930 | 9.686 | 9.732 | 3,082,276 | +0.04(+0.39%) |