Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.37 | 12.45 | 12.30 | 12.36 | 2,420,766 | +0.01(+0.11%) |
Jan 30, 2013 | 12.49 | 12.49 | 12.24 | 12.34 | 1,733,505 | -0.10(-0.81%) |
Jan 29, 2013 | 12.43 | 12.60 | 12.38 | 12.44 | 2,301,103 | +0.04(+0.30%) |
Jan 28, 2013 | 12.51 | 12.51 | 12.28 | 12.41 | 1,873,906 | -0.09(-0.70%) |
Jan 25, 2013 | 12.69 | 12.71 | 12.41 | 12.49 | 1,941,505 | -0.19(-1.49%) |
Jan 24, 2013 | 12.65 | 12.78 | 12.62 | 12.68 | 979,510 | +0.01(+0.11%) |
Jan 23, 2013 | 12.52 | 12.68 | 12.52 | 12.67 | 1,202,925 | +0.15(+1.21%) |
Jan 22, 2013 | 12.45 | 12.52 | 12.34 | 12.52 | 1,451,047 | +0.08(+0.63%) |
Jan 18, 2013 | 12.49 | 12.49 | 12.33 | 12.44 | 1,390,072 | -0.02(-0.15%) |
Jan 17, 2013 | 12.34 | 12.49 | 12.31 | 12.46 | 1,614,983 | +0.12(+1.01%) |
Jan 16, 2013 | 12.21 | 12.38 | 12.18 | 12.33 | 1,335,047 | +0.12(+0.94%) |
Jan 15, 2013 | 12.49 | 12.52 | 12.13 | 12.22 | 2,892,934 | -0.29(-2.35%) |
Jan 14, 2013 | 11.64 | 12.53 | 11.64 | 12.51 | 7,352,277 | +1.10(+9.62%) |
Jan 11, 2013 | 11.46 | 11.47 | 11.31 | 11.41 | 1,300,939 | -0.02(-0.20%) |
Jan 10, 2013 | 11.46 | 11.61 | 11.41 | 11.44 | 1,536,225 | +0.00(+0.04%) |
Jan 09, 2013 | 11.58 | 11.61 | 11.37 | 11.43 | 1,860,412 | -0.02(-0.20%) |
Jan 08, 2013 | 11.55 | 11.59 | 11.34 | 11.46 | 2,590,076 | -0.07(-0.64%) |
Jan 07, 2013 | 11.58 | 12.00 | 11.48 | 11.53 | 3,373,140 | +0.01(+0.12%) |
Jan 04, 2013 | 11.39 | 11.54 | 11.31 | 11.52 | 3,865,390 | +0.11(+0.97%) |
Jan 03, 2013 | 10.98 | 11.41 | 10.95 | 11.41 | 2,684,534 | +0.47(+4.29%) |
Jan 02, 2013 | 10.96 | 10.98 | 10.70 | 10.94 | 2,195,150 | +0.24(+2.24%) |
Dec 31, 2012 | 10.55 | 10.73 | 10.47 | 10.70 | 1,445,374 | +0.15(+1.44%) |
Dec 28, 2012 | 10.63 | 10.66 | 10.55 | 10.55 | 829,018 | -0.12(-1.16%) |
Dec 27, 2012 | 10.71 | 10.78 | 10.59 | 10.67 | 864,273 | -0.06(-0.51%) |
Dec 26, 2012 | 10.85 | 10.88 | 10.72 | 10.72 | 610,052 | -0.13(-1.23%) |
Dec 24, 2012 | 10.83 | 10.88 | 10.75 | 10.86 | 603,767 | +0.00(+0.04%) |
Dec 21, 2012 | 10.84 | 10.92 | 10.76 | 10.85 | 2,178,851 | -0.05(-0.46%) |
Dec 20, 2012 | 11.01 | 11.08 | 10.83 | 10.90 | 2,571,055 | -0.11(-1.04%) |
Dec 19, 2012 | 11.03 | 11.07 | 10.98 | 11.02 | 1,482,285 | +0.01(+0.08%) |
Dec 18, 2012 | 10.95 | 11.07 | 10.95 | 11.01 | 1,998,982 | -0.08(-0.75%) |
Dec 17, 2012 | 11.00 | 11.10 | 10.98 | 11.09 | 1,825,635 | +0.09(+0.84%) |
Dec 14, 2012 | 10.95 | 11.03 | 10.93 | 11.00 | 3,005,943 | +0.00(+0.04%) |
Dec 13, 2012 | 10.85 | 11.02 | 10.85 | 11.00 | 2,245,916 | +0.13(+1.23%) |
Dec 12, 2012 | 10.99 | 11.00 | 10.83 | 10.86 | 1,282,965 | -0.12(-1.09%) |
Dec 11, 2012 | 10.92 | 11.02 | 10.89 | 10.98 | 1,366,761 | +0.12(+1.06%) |
Dec 10, 2012 | 10.84 | 10.93 | 10.81 | 10.87 | 946,808 | +0.01(+0.13%) |
Dec 07, 2012 | 10.85 | 10.92 | 10.77 | 10.85 | 1,158,324 | +0.00(+0.04%) |
Dec 06, 2012 | 10.82 | 10.93 | 10.80 | 10.85 | 1,329,332 | +0.02(+0.21%) |
Dec 05, 2012 | 10.86 | 10.89 | 10.75 | 10.83 | 1,647,352 | -0.00(-0.04%) |
Dec 04, 2012 | 10.76 | 10.90 | 10.71 | 10.83 | 2,374,351 | +0.01(+0.09%) |
Nov 30, 2012 | 10.73 | 10.90 | 10.71 | 10.82 | 2,586,969 | +0.08(+0.77%) |
Nov 29, 2012 | 10.72 | 10.78 | 10.52 | 10.74 | 1,626,952 | +0.00(+0.04%) |
Nov 28, 2012 | 10.51 | 10.80 | 10.48 | 10.73 | 2,621,540 | +0.26(+2.46%) |
Nov 27, 2012 | 10.38 | 10.52 | 10.32 | 10.48 | 1,904,298 | +0.01(+0.13%) |
Nov 26, 2012 | 10.34 | 10.49 | 10.25 | 10.46 | 1,842,268 | +0.18(+1.73%) |
Nov 23, 2012 | 10.44 | 10.47 | 10.28 | 10.28 | 928,693 | -0.15(-1.44%) |
Nov 21, 2012 | 10.50 | 10.80 | 10.43 | 10.44 | 6,119,445 | +0.34(+3.39%) |
Nov 20, 2012 | 10.39 | 10.43 | 9.988 | 10.09 | 2,902,961 | -0.24(-2.34%) |
Nov 19, 2012 | 10.39 | 10.97 | 10.30 | 10.34 | 9,670,048 | +0.15(+1.43%) |
Nov 16, 2012 | 9.344 | 10.38 | 9.344 | 10.19 | 8,959,974 | +0.94(+10.17%) |
Nov 15, 2012 | 8.879 | 9.271 | 8.774 | 9.249 | 1,674,868 | +0.37(+4.16%) |
Nov 14, 2012 | 9.034 | 9.070 | 8.806 | 8.879 | 958,113 | -0.16(-1.72%) |
Nov 13, 2012 | 8.929 | 9.098 | 8.906 | 9.034 | 1,389,833 | +0.04(+0.46%) |
Nov 12, 2012 | 8.742 | 8.993 | 8.427 | 8.993 | 1,549,623 | +0.22(+2.55%) |
Nov 09, 2012 | 8.628 | 8.883 | 8.568 | 8.769 | 1,240,220 | +0.02(+0.21%) |
Nov 08, 2012 | 8.902 | 8.911 | 8.742 | 8.751 | 1,080,281 | -0.16(-1.74%) |
Nov 07, 2012 | 9.025 | 9.025 | 8.829 | 8.906 | 892,072 | -0.10(-1.17%) |
Nov 06, 2012 | 8.970 | 9.061 | 8.952 | 9.011 | 603,408 | +0.08(+0.92%) |
Nov 05, 2012 | 8.970 | 9.057 | 8.897 | 8.929 | 871,347 | -0.06(-0.66%) |
Nov 02, 2012 | 9.057 | 9.125 | 8.988 | 8.988 | 1,037,054 | -0.05(-0.56%) |