Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.37 | 10.42 | 10.29 | 10.36 | 388,719 | +0.00(+0.00%) |
Jan 30, 2013 | 10.38 | 10.44 | 10.30 | 10.36 | 342,849 | -0.01(-0.09%) |
Jan 29, 2013 | 10.35 | 10.43 | 10.31 | 10.37 | 317,782 | -0.02(-0.18%) |
Jan 28, 2013 | 10.42 | 10.46 | 10.29 | 10.39 | 421,054 | -0.03(-0.27%) |
Jan 25, 2013 | 10.63 | 10.67 | 10.20 | 10.42 | 542,490 | -0.15(-1.41%) |
Jan 24, 2013 | 10.68 | 10.77 | 10.55 | 10.57 | 635,862 | -0.09(-0.87%) |
Jan 23, 2013 | 10.67 | 10.73 | 10.58 | 10.66 | 478,070 | -0.05(-0.43%) |
Jan 22, 2013 | 10.63 | 10.77 | 10.54 | 10.71 | 464,329 | +0.07(+0.70%) |
Jan 18, 2013 | 10.49 | 10.66 | 10.49 | 10.63 | 944,859 | +0.15(+1.42%) |
Jan 17, 2013 | 10.34 | 10.52 | 10.21 | 10.48 | 472,884 | +0.20(+1.99%) |
Jan 16, 2013 | 10.24 | 10.47 | 10.19 | 10.28 | 374,858 | -0.03(-0.27%) |
Jan 15, 2013 | 10.10 | 10.31 | 10.03 | 10.31 | 363,973 | +0.14(+1.37%) |
Jan 14, 2013 | 10.27 | 10.54 | 10.14 | 10.17 | 896,041 | -0.09(-0.91%) |
Jan 11, 2013 | 10.07 | 10.28 | 10.02 | 10.26 | 763,050 | +0.21(+2.13%) |
Jan 10, 2013 | 10.12 | 10.15 | 10.01 | 10.05 | 357,639 | -0.06(-0.55%) |
Jan 09, 2013 | 10.08 | 10.25 | 9.964 | 10.10 | 630,709 | +0.08(+0.83%) |
Jan 08, 2013 | 9.945 | 10.10 | 9.945 | 10.02 | 410,183 | +0.08(+0.84%) |
Jan 07, 2013 | 9.834 | 9.945 | 9.718 | 9.936 | 574,823 | +0.05(+0.47%) |
Jan 04, 2013 | 9.759 | 10.03 | 9.165 | 9.889 | 2,118,712 | -0.08(-0.84%) |
Jan 03, 2013 | 9.889 | 10.33 | 9.806 | 9.973 | 1,546,161 | +0.09(+0.94%) |
Jan 02, 2013 | 9.964 | 10.03 | 9.880 | 9.880 | 1,109,913 | +0.20(+2.01%) |
Dec 31, 2012 | 9.499 | 9.704 | 9.314 | 9.685 | 400,139 | +0.19(+1.95%) |
Dec 28, 2012 | 9.406 | 9.685 | 9.406 | 9.499 | 372,670 | +0.06(+0.59%) |
Dec 27, 2012 | 9.472 | 9.518 | 9.295 | 9.444 | 385,011 | +0.00(+0.05%) |
Dec 26, 2012 | 9.601 | 9.685 | 9.434 | 9.439 | 274,827 | -0.14(-1.50%) |
Dec 24, 2012 | 9.546 | 9.694 | 9.379 | 9.583 | 223,713 | -0.02(-0.19%) |
Dec 21, 2012 | 9.583 | 9.666 | 9.351 | 9.601 | 1,557,295 | -0.07(-0.77%) |
Dec 20, 2012 | 9.676 | 9.740 | 9.601 | 9.676 | 370,697 | -0.02(-0.19%) |
Dec 19, 2012 | 9.824 | 9.880 | 9.657 | 9.694 | 410,360 | -0.15(-1.51%) |
Dec 18, 2012 | 9.694 | 9.852 | 9.640 | 9.843 | 721,353 | +0.19(+1.92%) |
Dec 17, 2012 | 9.732 | 9.806 | 9.594 | 9.657 | 530,118 | -0.02(-0.19%) |
Dec 14, 2012 | 9.601 | 9.722 | 9.527 | 9.676 | 420,202 | +0.03(+0.29%) |
Dec 13, 2012 | 9.741 | 9.796 | 9.629 | 9.648 | 307,004 | -0.09(-0.95%) |
Dec 12, 2012 | 9.666 | 9.843 | 9.592 | 9.741 | 762,434 | +0.08(+0.87%) |
Dec 11, 2012 | 9.741 | 9.824 | 9.555 | 9.657 | 434,705 | +0.00(+0.00%) |
Dec 10, 2012 | 9.574 | 9.741 | 9.555 | 9.657 | 413,687 | +0.11(+1.17%) |
Dec 07, 2012 | 9.351 | 9.666 | 9.351 | 9.546 | 617,429 | +0.29(+3.11%) |
Dec 06, 2012 | 9.202 | 9.490 | 9.156 | 9.258 | 621,952 | +0.04(+0.40%) |
Dec 05, 2012 | 9.026 | 9.249 | 9.017 | 9.221 | 522,014 | +0.20(+2.27%) |
Dec 04, 2012 | 9.146 | 9.184 | 8.933 | 9.017 | 911,570 | -0.39(-4.15%) |
Nov 30, 2012 | 9.620 | 9.648 | 9.230 | 9.406 | 643,833 | -0.15(-1.55%) |
Nov 29, 2012 | 9.555 | 9.713 | 9.277 | 9.555 | 651,979 | +0.09(+0.98%) |
Nov 28, 2012 | 9.360 | 9.481 | 9.174 | 9.462 | 454,615 | +0.08(+0.89%) |
Nov 27, 2012 | 9.165 | 9.462 | 9.128 | 9.379 | 655,682 | +0.23(+2.54%) |
Nov 26, 2012 | 9.035 | 9.253 | 8.979 | 9.146 | 461,450 | +0.07(+0.82%) |
Nov 23, 2012 | 9.119 | 9.128 | 8.998 | 9.072 | 187,133 | -0.03(-0.31%) |
Nov 21, 2012 | 9.063 | 9.100 | 8.951 | 9.100 | 404,999 | +0.07(+0.72%) |
Nov 20, 2012 | 8.970 | 9.091 | 8.896 | 9.035 | 468,762 | +0.04(+0.41%) |
Nov 19, 2012 | 8.747 | 9.017 | 8.747 | 8.998 | 531,117 | +0.34(+3.97%) |
Nov 16, 2012 | 8.608 | 8.719 | 8.496 | 8.654 | 526,264 | +0.04(+0.43%) |
Nov 15, 2012 | 8.589 | 8.640 | 8.413 | 8.617 | 443,903 | +0.01(+0.11%) |
Nov 14, 2012 | 8.951 | 9.007 | 8.599 | 8.608 | 470,093 | -0.35(-3.94%) |
Nov 13, 2012 | 8.961 | 9.100 | 8.840 | 8.961 | 453,543 | -0.05(-0.52%) |
Nov 12, 2012 | 9.063 | 9.119 | 8.989 | 9.007 | 439,032 | +0.00(+0.00%) |
Nov 09, 2012 | 8.951 | 9.137 | 8.851 | 9.007 | 431,386 | +0.00(+0.00%) |
Nov 08, 2012 | 9.007 | 9.119 | 8.886 | 9.007 | 1,137,986 | -0.35(-3.77%) |
Nov 07, 2012 | 9.499 | 9.592 | 9.286 | 9.360 | 414,286 | -0.23(-2.37%) |
Nov 06, 2012 | 9.444 | 9.666 | 9.444 | 9.588 | 409,034 | +0.17(+1.82%) |
Nov 05, 2012 | 9.286 | 9.472 | 9.211 | 9.416 | 560,962 | +0.15(+1.60%) |
Nov 02, 2012 | 9.416 | 9.564 | 9.235 | 9.267 | 606,861 | -0.13(-1.38%) |