Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.56 | 11.69 | 11.40 | 11.68 | 1,159,756 | +0.03(+0.26%) |
Jan 30, 2013 | 11.94 | 11.94 | 11.42 | 11.65 | 2,199,362 | -0.35(-2.92%) |
Jan 29, 2013 | 11.99 | 12.04 | 11.84 | 12.00 | 1,244,585 | -0.12(-0.99%) |
Jan 28, 2013 | 12.00 | 12.18 | 11.94 | 12.12 | 911,402 | +0.12(+1.00%) |
Jan 25, 2013 | 11.71 | 12.01 | 11.67 | 12.00 | 1,497,057 | +0.32(+2.74%) |
Jan 24, 2013 | 11.50 | 11.90 | 11.50 | 11.68 | 1,301,033 | +0.19(+1.65%) |
Jan 23, 2013 | 11.53 | 11.61 | 11.41 | 11.49 | 1,853,529 | -0.11(-0.95%) |
Jan 22, 2013 | 11.03 | 11.61 | 11.02 | 11.60 | 3,175,164 | +0.57(+5.17%) |
Jan 18, 2013 | 11.21 | 11.23 | 10.97 | 11.03 | 1,161,876 | -0.23(-2.04%) |
Jan 17, 2013 | 11.20 | 11.27 | 11.11 | 11.26 | 1,303,338 | +0.13(+1.17%) |
Jan 16, 2013 | 11.33 | 11.35 | 11.09 | 11.13 | 2,381,463 | -0.31(-2.71%) |
Jan 15, 2013 | 10.99 | 11.54 | 10.94 | 11.44 | 1,572,166 | +0.31(+2.79%) |
Jan 14, 2013 | 11.26 | 11.30 | 10.95 | 11.13 | 2,627,785 | -0.15(-1.33%) |
Jan 11, 2013 | 11.67 | 11.69 | 11.23 | 11.28 | 1,829,848 | -0.37(-3.18%) |
Jan 10, 2013 | 11.70 | 11.84 | 11.52 | 11.65 | 658,822 | +0.03(+0.26%) |
Jan 09, 2013 | 11.64 | 11.76 | 11.53 | 11.62 | 912,379 | +0.00(+0.00%) |
Jan 08, 2013 | 11.55 | 11.69 | 11.52 | 11.62 | 872,080 | +0.05(+0.43%) |
Jan 07, 2013 | 11.74 | 11.81 | 11.52 | 11.57 | 1,003,287 | -0.21(-1.78%) |
Jan 04, 2013 | 11.80 | 11.80 | 11.60 | 11.78 | 968,756 | +0.06(+0.51%) |
Jan 03, 2013 | 11.66 | 12.27 | 11.51 | 11.72 | 3,111,651 | -0.01(-0.09%) |
Jan 02, 2013 | 11.59 | 11.73 | 11.20 | 11.73 | 1,736,987 | +0.53(+4.73%) |
Dec 31, 2012 | 10.86 | 11.23 | 10.75 | 11.20 | 1,366,073 | +0.32(+2.94%) |
Dec 28, 2012 | 10.62 | 10.92 | 10.57 | 10.88 | 1,466,284 | +0.13(+1.21%) |
Dec 27, 2012 | 10.70 | 10.77 | 10.46 | 10.75 | 1,081,302 | +0.04(+0.37%) |
Dec 26, 2012 | 10.77 | 10.89 | 10.66 | 10.71 | 795,648 | -0.02(-0.19%) |
Dec 24, 2012 | 10.73 | 10.76 | 10.63 | 10.73 | 296,090 | -0.06(-0.56%) |
Dec 21, 2012 | 10.69 | 10.94 | 10.68 | 10.79 | 1,333,353 | -0.18(-1.64%) |
Dec 20, 2012 | 10.75 | 10.97 | 10.71 | 10.97 | 898,307 | +0.22(+2.05%) |
Dec 19, 2012 | 10.50 | 10.87 | 10.45 | 10.75 | 2,334,206 | +0.34(+3.27%) |
Dec 18, 2012 | 10.22 | 10.48 | 10.12 | 10.41 | 1,648,931 | +0.22(+2.16%) |
Dec 17, 2012 | 10.27 | 10.31 | 10.13 | 10.19 | 1,412,806 | -0.05(-0.49%) |
Dec 14, 2012 | 10.23 | 10.38 | 10.21 | 10.24 | 822,288 | -0.06(-0.58%) |
Dec 13, 2012 | 10.57 | 10.64 | 10.13 | 10.30 | 1,665,885 | -0.35(-3.29%) |
Dec 12, 2012 | 10.60 | 10.73 | 10.54 | 10.65 | 1,086,811 | +0.11(+1.04%) |
Dec 11, 2012 | 10.48 | 10.55 | 10.42 | 10.54 | 918,220 | +0.16(+1.54%) |
Dec 10, 2012 | 10.33 | 10.48 | 10.32 | 10.38 | 428,383 | +0.06(+0.58%) |
Dec 07, 2012 | 10.29 | 10.47 | 10.25 | 10.32 | 1,219,330 | +0.11(+1.08%) |
Dec 06, 2012 | 10.11 | 10.21 | 9.980 | 10.21 | 694,931 | +0.17(+1.69%) |
Dec 05, 2012 | 10.26 | 10.30 | 10.03 | 10.04 | 1,096,903 | -0.18(-1.76%) |
Dec 04, 2012 | 10.10 | 10.23 | 10.04 | 10.22 | 1,006,899 | -0.24(-2.29%) |
Nov 30, 2012 | 10.57 | 10.64 | 10.35 | 10.46 | 773,716 | -0.07(-0.66%) |
Nov 29, 2012 | 10.60 | 10.73 | 10.44 | 10.53 | 1,366,933 | +0.05(+0.48%) |
Nov 28, 2012 | 10.38 | 10.52 | 10.22 | 10.48 | 570,226 | +0.05(+0.48%) |
Nov 27, 2012 | 10.50 | 10.63 | 10.37 | 10.43 | 717,838 | -0.12(-1.14%) |
Nov 26, 2012 | 10.39 | 10.56 | 10.25 | 10.55 | 789,162 | +0.09(+0.86%) |
Nov 23, 2012 | 10.25 | 10.58 | 10.20 | 10.46 | 870,522 | +0.35(+3.46%) |
Nov 21, 2012 | 10.21 | 10.30 | 10.02 | 10.11 | 786,914 | -0.10(-0.98%) |
Nov 20, 2012 | 10.10 | 10.27 | 9.840 | 10.21 | 1,555,163 | +0.39(+3.97%) |
Nov 19, 2012 | 9.730 | 9.920 | 9.660 | 9.820 | 1,229,382 | +0.27(+2.83%) |
Nov 16, 2012 | 9.490 | 9.670 | 9.270 | 9.550 | 1,431,761 | +0.12(+1.27%) |
Nov 15, 2012 | 9.630 | 9.880 | 9.420 | 9.430 | 1,738,051 | -0.20(-2.08%) |
Nov 14, 2012 | 10.11 | 10.14 | 9.600 | 9.630 | 2,163,631 | -0.47(-4.65%) |
Nov 13, 2012 | 9.870 | 10.20 | 9.810 | 10.10 | 1,282,679 | +0.07(+0.70%) |
Nov 12, 2012 | 10.31 | 10.34 | 9.950 | 10.03 | 1,086,034 | -0.25(-2.43%) |
Nov 09, 2012 | 10.01 | 10.46 | 10.01 | 10.28 | 1,231,482 | +0.25(+2.49%) |
Nov 08, 2012 | 10.52 | 10.52 | 10.02 | 10.03 | 1,007,097 | -0.26(-2.53%) |
Nov 07, 2012 | 10.34 | 10.41 | 10.24 | 10.29 | 878,912 | -0.25(-2.37%) |
Nov 06, 2012 | 10.42 | 10.57 | 10.25 | 10.54 | 1,210,788 | +0.22(+2.13%) |
Nov 05, 2012 | 10.53 | 10.59 | 10.19 | 10.32 | 1,704,495 | -0.20(-1.90%) |
Nov 02, 2012 | 10.97 | 11.14 | 10.47 | 10.52 | 2,277,891 | -0.38(-3.49%) |