Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.28 | 10.32 | 10.24 | 10.25 | 635,895 | +0.00(+0.01%) |
Jan 30, 2013 | 10.25 | 10.29 | 10.22 | 10.25 | 1,308,508 | -0.02(-0.16%) |
Jan 29, 2013 | 10.22 | 10.27 | 10.17 | 10.26 | 227,019 | +0.04(+0.39%) |
Jan 28, 2013 | 10.21 | 10.27 | 10.19 | 10.22 | 296,213 | -0.01(-0.12%) |
Jan 25, 2013 | 10.24 | 10.30 | 10.22 | 10.23 | 113,785 | -0.00(-0.01%) |
Jan 24, 2013 | 10.22 | 10.32 | 10.22 | 10.24 | 559,685 | -0.17(-1.60%) |
Jan 23, 2013 | 10.36 | 10.42 | 10.36 | 10.40 | 503,035 | +0.10(+1.01%) |
Jan 22, 2013 | 10.28 | 10.30 | 10.22 | 10.30 | 108,605 | +0.00(+0.01%) |
Jan 18, 2013 | 10.29 | 10.30 | 10.24 | 10.30 | 274,219 | -0.03(-0.26%) |
Jan 17, 2013 | 10.33 | 10.35 | 10.29 | 10.32 | 107,693 | +0.05(+0.50%) |
Jan 16, 2013 | 10.23 | 10.29 | 10.20 | 10.27 | 213,120 | +0.05(+0.53%) |
Jan 15, 2013 | 10.24 | 10.24 | 10.17 | 10.22 | 318,113 | -0.07(-0.69%) |
Jan 14, 2013 | 10.28 | 10.33 | 10.26 | 10.29 | 180,578 | -0.05(-0.52%) |
Jan 11, 2013 | 10.33 | 10.36 | 10.30 | 10.34 | 168,460 | +0.03(+0.32%) |
Jan 10, 2013 | 10.31 | 10.33 | 10.24 | 10.31 | 174,107 | +0.09(+0.88%) |
Jan 09, 2013 | 10.20 | 10.26 | 10.20 | 10.22 | 153,397 | +0.02(+0.24%) |
Jan 08, 2013 | 10.25 | 10.25 | 10.14 | 10.20 | 310,725 | -0.05(-0.53%) |
Jan 07, 2013 | 10.24 | 10.26 | 10.20 | 10.25 | 69,472 | -0.05(-0.44%) |
Jan 04, 2013 | 10.32 | 10.32 | 10.27 | 10.30 | 153,111 | -0.05(-0.48%) |
Jan 03, 2013 | 10.40 | 10.43 | 10.33 | 10.34 | 131,623 | -0.08(-0.81%) |
Jan 02, 2013 | 10.39 | 10.43 | 10.33 | 10.43 | 477,962 | +0.31(+3.05%) |
Dec 31, 2012 | 9.918 | 10.13 | 9.892 | 10.12 | 448,626 | +0.18(+1.86%) |
Dec 28, 2012 | 9.966 | 10.01 | 9.920 | 9.936 | 264,203 | -0.07(-0.72%) |
Dec 27, 2012 | 10.01 | 10.03 | 9.889 | 10.01 | 720,744 | +0.00(+0.02%) |
Dec 26, 2012 | 10.06 | 10.09 | 9.977 | 10.01 | 111,990 | -0.03(-0.33%) |
Dec 24, 2012 | 10.06 | 10.07 | 10.03 | 10.04 | 54,947 | -0.04(-0.36%) |
Dec 21, 2012 | 10.01 | 10.08 | 10.00 | 10.08 | 107,760 | -0.12(-1.14%) |
Dec 20, 2012 | 10.16 | 10.21 | 10.13 | 10.19 | 136,378 | +0.01(+0.07%) |
Dec 19, 2012 | 10.22 | 10.26 | 10.17 | 10.18 | 107,002 | -0.02(-0.22%) |
Dec 18, 2012 | 10.09 | 10.21 | 10.08 | 10.21 | 566,814 | +0.15(+1.49%) |
Dec 17, 2012 | 9.939 | 10.06 | 9.916 | 10.06 | 323,115 | +0.11(+1.10%) |
Dec 14, 2012 | 9.959 | 9.970 | 9.910 | 9.947 | 105,825 | -0.06(-0.63%) |
Dec 13, 2012 | 10.05 | 10.11 | 9.968 | 10.01 | 3,127,501 | -0.05(-0.46%) |
Dec 12, 2012 | 10.14 | 10.14 | 10.04 | 10.06 | 188,589 | -0.02(-0.21%) |
Dec 11, 2012 | 10.01 | 10.13 | 10.01 | 10.08 | 219,263 | +0.10(+1.03%) |
Dec 10, 2012 | 9.925 | 9.998 | 9.925 | 9.974 | 134,798 | +0.03(+0.30%) |
Dec 07, 2012 | 10.02 | 10.03 | 9.902 | 9.944 | 161,492 | -0.02(-0.22%) |
Dec 06, 2012 | 9.868 | 9.993 | 9.846 | 9.967 | 253,241 | +0.07(+0.72%) |
Dec 05, 2012 | 9.980 | 9.980 | 9.850 | 9.895 | 417,689 | -0.10(-1.00%) |
Dec 04, 2012 | 9.982 | 10.01 | 9.949 | 9.995 | 118,516 | +0.00(+0.00%) |
Nov 30, 2012 | 10.01 | 10.02 | 9.965 | 9.995 | 145,411 | -0.01(-0.07%) |
Nov 29, 2012 | 10.00 | 10.05 | 9.989 | 10.00 | 158,156 | +0.04(+0.45%) |
Nov 28, 2012 | 9.826 | 9.971 | 9.789 | 9.958 | 281,537 | +0.06(+0.56%) |
Nov 27, 2012 | 9.941 | 9.958 | 9.890 | 9.902 | 130,845 | -0.04(-0.39%) |
Nov 26, 2012 | 9.889 | 9.946 | 9.855 | 9.941 | 222,613 | +0.03(+0.32%) |
Nov 23, 2012 | 9.816 | 9.910 | 9.816 | 9.910 | 474,247 | +0.19(+1.97%) |
Nov 21, 2012 | 9.725 | 9.743 | 9.680 | 9.719 | 56,444 | +0.04(+0.43%) |
Nov 20, 2012 | 9.658 | 9.698 | 9.607 | 9.677 | 99,480 | -0.04(-0.38%) |
Nov 19, 2012 | 9.596 | 9.714 | 9.596 | 9.714 | 217,628 | +0.24(+2.54%) |
Nov 16, 2012 | 9.456 | 9.488 | 9.326 | 9.474 | 194,364 | +0.04(+0.40%) |
Nov 15, 2012 | 9.462 | 9.496 | 9.385 | 9.436 | 185,962 | +0.01(+0.06%) |
Nov 14, 2012 | 9.602 | 9.602 | 9.431 | 9.431 | 2,315,119 | -0.10(-1.03%) |
Nov 13, 2012 | 9.495 | 9.607 | 9.495 | 9.529 | 105,263 | -0.06(-0.65%) |
Nov 12, 2012 | 9.656 | 9.656 | 9.553 | 9.592 | 71,674 | -0.01(-0.09%) |
Nov 09, 2012 | 9.568 | 9.686 | 9.549 | 9.601 | 119,588 | +0.04(+0.42%) |
Nov 08, 2012 | 9.710 | 9.735 | 9.561 | 9.561 | 153,499 | -0.12(-1.23%) |
Nov 07, 2012 | 9.844 | 9.844 | 9.677 | 9.680 | 211,075 | -0.23(-2.32%) |
Nov 06, 2012 | 9.886 | 9.970 | 9.886 | 9.910 | 69,952 | +0.06(+0.62%) |
Nov 05, 2012 | 9.825 | 9.874 | 9.799 | 9.849 | 137,806 | +0.05(+0.47%) |
Nov 02, 2012 | 9.962 | 9.962 | 9.796 | 9.803 | 76,685 | -0.13(-1.32%) |