Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.28 | 10.32 | 10.23 | 10.24 | 636,061 | +0.00(+0.01%) |
Jan 30, 2013 | 10.25 | 10.29 | 10.22 | 10.24 | 1,308,851 | -0.02(-0.16%) |
Jan 29, 2013 | 10.22 | 10.27 | 10.17 | 10.26 | 227,079 | +0.04(+0.39%) |
Jan 28, 2013 | 10.20 | 10.27 | 10.19 | 10.22 | 296,290 | -0.01(-0.12%) |
Jan 25, 2013 | 10.23 | 10.29 | 10.22 | 10.23 | 113,815 | -0.00(-0.01%) |
Jan 24, 2013 | 10.22 | 10.32 | 10.22 | 10.23 | 559,832 | -0.17(-1.60%) |
Jan 23, 2013 | 10.35 | 10.41 | 10.35 | 10.40 | 503,167 | +0.10(+1.01%) |
Jan 22, 2013 | 10.28 | 10.30 | 10.21 | 10.30 | 108,633 | +0.00(+0.01%) |
Jan 18, 2013 | 10.28 | 10.30 | 10.24 | 10.29 | 274,291 | -0.03(-0.26%) |
Jan 17, 2013 | 10.32 | 10.35 | 10.29 | 10.32 | 107,722 | +0.05(+0.50%) |
Jan 16, 2013 | 10.23 | 10.29 | 10.19 | 10.27 | 213,175 | +0.05(+0.53%) |
Jan 15, 2013 | 10.23 | 10.23 | 10.17 | 10.22 | 318,197 | -0.07(-0.69%) |
Jan 14, 2013 | 10.27 | 10.33 | 10.26 | 10.29 | 180,625 | -0.05(-0.52%) |
Jan 11, 2013 | 10.32 | 10.36 | 10.30 | 10.34 | 168,505 | +0.03(+0.32%) |
Jan 10, 2013 | 10.31 | 10.33 | 10.24 | 10.31 | 174,152 | +0.09(+0.88%) |
Jan 09, 2013 | 10.20 | 10.25 | 10.20 | 10.22 | 153,437 | +0.02(+0.24%) |
Jan 08, 2013 | 10.24 | 10.25 | 10.14 | 10.19 | 310,806 | -0.05(-0.53%) |
Jan 07, 2013 | 10.24 | 10.26 | 10.20 | 10.25 | 69,490 | -0.05(-0.44%) |
Jan 04, 2013 | 10.32 | 10.32 | 10.26 | 10.29 | 153,151 | -0.05(-0.48%) |
Jan 03, 2013 | 10.40 | 10.43 | 10.33 | 10.34 | 131,657 | -0.08(-0.81%) |
Jan 02, 2013 | 10.39 | 10.43 | 10.33 | 10.43 | 478,087 | +0.31(+3.05%) |
Dec 31, 2012 | 9.915 | 10.13 | 9.889 | 10.12 | 448,743 | +0.18(+1.86%) |
Dec 28, 2012 | 9.963 | 10.01 | 9.917 | 9.933 | 264,272 | -0.07(-0.72%) |
Dec 27, 2012 | 10.00 | 10.03 | 9.887 | 10.01 | 720,933 | +0.00(+0.02%) |
Dec 26, 2012 | 10.06 | 10.09 | 9.974 | 10.00 | 112,019 | -0.03(-0.33%) |
Dec 24, 2012 | 10.06 | 10.07 | 10.03 | 10.04 | 54,962 | -0.04(-0.36%) |
Dec 21, 2012 | 10.00 | 10.07 | 9.998 | 10.07 | 107,788 | -0.12(-1.14%) |
Dec 20, 2012 | 10.16 | 10.20 | 10.12 | 10.19 | 136,413 | +0.01(+0.07%) |
Dec 19, 2012 | 10.22 | 10.26 | 10.17 | 10.18 | 107,030 | -0.02(-0.22%) |
Dec 18, 2012 | 10.08 | 10.20 | 10.07 | 10.20 | 566,963 | +0.15(+1.50%) |
Dec 17, 2012 | 9.936 | 10.05 | 9.914 | 10.05 | 323,199 | +0.11(+1.10%) |
Dec 14, 2012 | 9.957 | 9.967 | 9.907 | 9.945 | 105,853 | -0.06(-0.63%) |
Dec 13, 2012 | 10.04 | 10.10 | 9.965 | 10.01 | 3,128,321 | -0.05(-0.46%) |
Dec 12, 2012 | 10.14 | 10.14 | 10.04 | 10.05 | 188,638 | -0.02(-0.21%) |
Dec 11, 2012 | 10.00 | 10.13 | 10.00 | 10.07 | 219,321 | +0.10(+1.03%) |
Dec 10, 2012 | 9.922 | 9.995 | 9.922 | 9.971 | 134,833 | +0.03(+0.30%) |
Dec 07, 2012 | 10.01 | 10.03 | 9.900 | 9.942 | 161,535 | -0.02(-0.22%) |
Dec 06, 2012 | 9.865 | 9.991 | 9.843 | 9.964 | 253,307 | +0.07(+0.72%) |
Dec 05, 2012 | 9.977 | 9.977 | 9.848 | 9.892 | 417,798 | -0.10(-1.00%) |
Dec 04, 2012 | 9.979 | 10.01 | 9.946 | 9.992 | 118,547 | +0.00(+0.00%) |
Nov 30, 2012 | 10.01 | 10.01 | 9.962 | 9.992 | 145,450 | -0.01(-0.07%) |
Nov 29, 2012 | 10.000 | 10.04 | 9.986 | 10.000 | 158,197 | +0.04(+0.45%) |
Nov 28, 2012 | 9.824 | 9.969 | 9.787 | 9.955 | 281,610 | +0.06(+0.56%) |
Nov 27, 2012 | 9.939 | 9.955 | 9.888 | 9.900 | 130,879 | -0.04(-0.39%) |
Nov 26, 2012 | 9.886 | 9.943 | 9.852 | 9.939 | 222,672 | +0.03(+0.32%) |
Nov 23, 2012 | 9.813 | 9.907 | 9.813 | 9.907 | 474,371 | +0.19(+1.97%) |
Nov 21, 2012 | 9.722 | 9.740 | 9.678 | 9.716 | 56,458 | +0.04(+0.43%) |
Nov 20, 2012 | 9.655 | 9.695 | 9.604 | 9.675 | 99,506 | -0.04(-0.38%) |
Nov 19, 2012 | 9.594 | 9.712 | 9.594 | 9.712 | 217,685 | +0.24(+2.54%) |
Nov 16, 2012 | 9.454 | 9.485 | 9.324 | 9.472 | 194,415 | +0.04(+0.40%) |
Nov 15, 2012 | 9.460 | 9.494 | 9.382 | 9.434 | 186,011 | +0.01(+0.06%) |
Nov 14, 2012 | 9.600 | 9.600 | 9.428 | 9.428 | 2,315,726 | -0.10(-1.03%) |
Nov 13, 2012 | 9.493 | 9.604 | 9.493 | 9.527 | 105,290 | -0.06(-0.65%) |
Nov 12, 2012 | 9.654 | 9.654 | 9.551 | 9.589 | 71,692 | -0.01(-0.09%) |
Nov 09, 2012 | 9.566 | 9.684 | 9.546 | 9.598 | 119,619 | +0.04(+0.42%) |
Nov 08, 2012 | 9.707 | 9.733 | 9.558 | 9.558 | 153,539 | -0.12(-1.23%) |
Nov 07, 2012 | 9.842 | 9.842 | 9.675 | 9.678 | 211,131 | -0.23(-2.32%) |
Nov 06, 2012 | 9.883 | 9.967 | 9.883 | 9.907 | 69,970 | +0.06(+0.62%) |
Nov 05, 2012 | 9.822 | 9.872 | 9.797 | 9.846 | 137,843 | +0.05(+0.47%) |
Nov 02, 2012 | 9.959 | 9.959 | 9.794 | 9.800 | 76,706 | -0.13(-1.32%) |