Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.34 | 10.51 | 10.30 | 10.44 | 9,882,495 | +0.08(+0.80%) |
Jan 30, 2013 | 10.46 | 10.51 | 10.32 | 10.35 | 5,632,465 | -0.10(-0.96%) |
Jan 29, 2013 | 10.41 | 10.55 | 10.38 | 10.46 | 4,591,460 | +0.02(+0.18%) |
Jan 28, 2013 | 10.52 | 10.60 | 10.35 | 10.44 | 5,405,076 | +0.01(+0.09%) |
Jan 25, 2013 | 10.39 | 10.45 | 10.35 | 10.43 | 4,434,593 | +0.04(+0.35%) |
Jan 24, 2013 | 10.43 | 10.51 | 10.33 | 10.39 | 5,351,900 | +0.04(+0.35%) |
Jan 23, 2013 | 10.48 | 10.53 | 10.34 | 10.35 | 8,331,863 | -0.08(-0.79%) |
Jan 22, 2013 | 10.46 | 10.59 | 10.38 | 10.44 | 4,055,244 | +0.04(+0.35%) |
Jan 18, 2013 | 10.41 | 10.49 | 10.35 | 10.40 | 7,584,827 | -0.05(-0.53%) |
Jan 17, 2013 | 10.51 | 10.57 | 10.45 | 10.46 | 3,878,806 | +0.00(+0.00%) |
Jan 16, 2013 | 10.57 | 10.57 | 10.41 | 10.46 | 5,253,132 | -0.14(-1.30%) |
Jan 15, 2013 | 10.47 | 10.62 | 10.46 | 10.59 | 5,203,766 | +0.06(+0.61%) |
Jan 14, 2013 | 10.53 | 10.61 | 10.45 | 10.53 | 7,894,504 | -0.02(-0.17%) |
Jan 11, 2013 | 9.934 | 10.55 | 9.888 | 10.55 | 23,295,904 | +0.54(+5.40%) |
Jan 10, 2013 | 10.06 | 10.09 | 9.929 | 10.01 | 4,523,418 | -0.01(-0.09%) |
Jan 09, 2013 | 10.11 | 10.12 | 9.975 | 10.02 | 3,811,040 | -0.05(-0.46%) |
Jan 08, 2013 | 10.16 | 10.22 | 10.03 | 10.06 | 6,708,238 | -0.17(-1.70%) |
Jan 07, 2013 | 10.21 | 10.30 | 10.12 | 10.24 | 3,993,005 | +0.01(+0.09%) |
Jan 04, 2013 | 10.10 | 10.26 | 10.06 | 10.23 | 4,446,278 | +0.15(+1.45%) |
Jan 03, 2013 | 9.970 | 10.08 | 9.961 | 10.08 | 7,865,919 | +0.06(+0.59%) |
Jan 02, 2013 | 9.961 | 10.03 | 9.714 | 10.02 | 6,653,688 | +0.31(+3.16%) |
Dec 31, 2012 | 9.613 | 9.769 | 9.595 | 9.714 | 6,565,606 | +0.05(+0.47%) |
Dec 28, 2012 | 9.677 | 9.769 | 9.632 | 9.668 | 5,155,215 | -0.03(-0.28%) |
Dec 27, 2012 | 9.732 | 9.760 | 9.613 | 9.696 | 5,760,517 | -0.07(-0.75%) |
Dec 26, 2012 | 9.751 | 9.842 | 9.723 | 9.769 | 3,937,306 | -0.01(-0.09%) |
Dec 24, 2012 | 9.705 | 9.842 | 9.696 | 9.778 | 2,358,974 | +0.03(+0.28%) |
Dec 21, 2012 | 9.650 | 9.796 | 9.613 | 9.751 | 12,987,546 | -0.12(-1.21%) |
Dec 20, 2012 | 9.952 | 9.989 | 9.622 | 9.870 | 15,964,599 | -0.06(-0.64%) |
Dec 19, 2012 | 10.23 | 10.23 | 9.824 | 9.933 | 13,841,219 | -0.24(-2.35%) |
Dec 18, 2012 | 10.25 | 10.32 | 10.06 | 10.17 | 10,241,499 | -0.01(-0.14%) |
Dec 17, 2012 | 10.43 | 10.43 | 10.11 | 10.19 | 9,840,602 | -0.26(-2.50%) |
Dec 14, 2012 | 10.49 | 10.57 | 10.41 | 10.45 | 3,879,720 | -0.07(-0.70%) |
Dec 13, 2012 | 10.50 | 10.61 | 10.45 | 10.52 | 5,781,519 | -0.01(-0.09%) |
Dec 12, 2012 | 10.61 | 10.75 | 10.49 | 10.53 | 9,146,986 | -0.07(-0.69%) |
Dec 11, 2012 | 10.50 | 10.62 | 10.40 | 10.60 | 11,621,938 | +0.14(+1.31%) |
Dec 10, 2012 | 10.36 | 10.52 | 10.34 | 10.46 | 5,315,520 | +0.08(+0.79%) |
Dec 07, 2012 | 10.45 | 10.53 | 10.26 | 10.38 | 7,971,576 | -0.02(-0.18%) |
Dec 06, 2012 | 10.30 | 10.44 | 10.25 | 10.40 | 7,009,848 | +0.12(+1.16%) |
Dec 05, 2012 | 10.31 | 10.43 | 10.25 | 10.28 | 6,384,842 | -0.04(-0.40%) |
Dec 04, 2012 | 10.38 | 10.41 | 10.22 | 10.32 | 11,663,065 | -0.16(-1.57%) |
Nov 30, 2012 | 10.51 | 10.57 | 10.45 | 10.49 | 12,740,782 | -0.00(-0.04%) |
Nov 29, 2012 | 10.44 | 10.59 | 10.32 | 10.49 | 19,409,394 | -0.07(-0.69%) |
Nov 28, 2012 | 10.35 | 10.57 | 10.29 | 10.57 | 10,824,211 | +0.19(+1.85%) |
Nov 27, 2012 | 10.36 | 10.48 | 10.35 | 10.37 | 13,448,133 | -0.01(-0.09%) |
Nov 26, 2012 | 10.29 | 10.43 | 10.25 | 10.38 | 13,544,573 | +0.09(+0.89%) |
Nov 23, 2012 | 10.46 | 10.50 | 10.28 | 10.29 | 4,681,709 | -0.10(-0.97%) |
Nov 21, 2012 | 10.30 | 10.41 | 10.25 | 10.39 | 6,300,822 | +0.10(+0.98%) |
Nov 20, 2012 | 10.28 | 10.37 | 10.23 | 10.29 | 11,510,922 | +0.00(+0.00%) |
Nov 19, 2012 | 10.22 | 10.30 | 9.998 | 10.29 | 13,041,646 | +0.17(+1.71%) |
Nov 16, 2012 | 9.650 | 10.20 | 9.632 | 10.12 | 32,988,362 | +0.45(+4.65%) |
Nov 15, 2012 | 9.778 | 9.861 | 9.568 | 9.668 | 11,914,332 | -0.11(-1.17%) |
Nov 14, 2012 | 9.851 | 9.934 | 9.742 | 9.783 | 16,067,664 | -0.03(-0.33%) |
Nov 13, 2012 | 9.806 | 9.861 | 9.668 | 9.815 | 16,887,890 | -0.05(-0.46%) |
Nov 12, 2012 | 9.824 | 10.12 | 9.824 | 9.861 | 13,671,141 | +0.10(+1.03%) |
Nov 09, 2012 | 10.03 | 10.17 | 9.760 | 9.760 | 14,697,204 | -0.31(-3.09%) |
Nov 08, 2012 | 10.53 | 10.53 | 9.970 | 10.07 | 20,722,584 | -0.12(-1.17%) |
Nov 07, 2012 | 10.27 | 10.32 | 10.12 | 10.19 | 7,451,032 | -0.19(-1.85%) |
Nov 06, 2012 | 10.33 | 10.40 | 10.25 | 10.38 | 6,208,940 | +0.08(+0.80%) |
Nov 05, 2012 | 10.19 | 10.32 | 10.12 | 10.30 | 4,876,243 | +0.08(+0.81%) |
Nov 02, 2012 | 10.30 | 10.33 | 10.09 | 10.22 | 8,217,792 | -0.06(-0.63%) |