Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.08 | 10.22 | 10.07 | 10.07 | 10,828,119 | -0.03(-0.27%) |
Jan 30, 2013 | 10.20 | 10.24 | 10.09 | 10.09 | 12,155,105 | -0.08(-0.79%) |
Jan 29, 2013 | 10.19 | 10.26 | 10.06 | 10.18 | 8,527,258 | -0.09(-0.87%) |
Jan 28, 2013 | 10.36 | 10.36 | 10.21 | 10.27 | 6,800,409 | -0.01(-0.09%) |
Jan 25, 2013 | 10.29 | 10.37 | 10.26 | 10.27 | 8,499,304 | -0.01(-0.09%) |
Jan 24, 2013 | 10.30 | 10.43 | 10.22 | 10.28 | 12,332,632 | +0.08(+0.79%) |
Jan 23, 2013 | 10.39 | 10.41 | 10.16 | 10.20 | 15,331,686 | -0.11(-1.05%) |
Jan 22, 2013 | 10.13 | 10.42 | 10.05 | 10.31 | 10,448,922 | +0.20(+1.95%) |
Jan 18, 2013 | 10.22 | 10.28 | 10.01 | 10.11 | 8,155,477 | -0.13(-1.23%) |
Jan 17, 2013 | 10.18 | 10.27 | 10.03 | 10.24 | 9,155,168 | +0.11(+1.06%) |
Jan 16, 2013 | 9.924 | 10.19 | 9.924 | 10.13 | 14,705,744 | +0.18(+1.81%) |
Jan 15, 2013 | 9.861 | 9.996 | 9.834 | 9.951 | 12,627,622 | +0.05(+0.54%) |
Jan 14, 2013 | 9.924 | 9.996 | 9.888 | 9.897 | 8,935,315 | -0.03(-0.27%) |
Jan 11, 2013 | 9.960 | 10.02 | 9.879 | 9.924 | 7,951,776 | -0.02(-0.18%) |
Jan 10, 2013 | 9.960 | 9.960 | 9.825 | 9.942 | 9,744,441 | +0.06(+0.64%) |
Jan 09, 2013 | 9.915 | 10.02 | 9.825 | 9.879 | 9,437,886 | -0.03(-0.27%) |
Jan 08, 2013 | 10.09 | 10.12 | 9.879 | 9.906 | 11,679,643 | +0.11(+1.10%) |
Jan 07, 2013 | 9.790 | 9.897 | 9.700 | 9.798 | 7,662,782 | +0.03(+0.28%) |
Jan 04, 2013 | 9.655 | 9.807 | 9.637 | 9.772 | 7,666,118 | +0.14(+1.49%) |
Jan 03, 2013 | 9.394 | 9.673 | 9.372 | 9.628 | 10,005,172 | +0.22(+2.39%) |
Jan 02, 2013 | 9.336 | 9.421 | 9.305 | 9.403 | 6,699,890 | +0.21(+2.25%) |
Dec 31, 2012 | 9.098 | 9.206 | 9.071 | 9.197 | 6,128,030 | +0.07(+0.79%) |
Dec 28, 2012 | 9.152 | 9.215 | 9.125 | 9.125 | 3,807,365 | -0.09(-0.97%) |
Dec 27, 2012 | 9.269 | 9.313 | 9.098 | 9.215 | 5,091,995 | -0.04(-0.49%) |
Dec 26, 2012 | 9.358 | 9.430 | 9.251 | 9.260 | 3,901,456 | -0.11(-1.15%) |
Dec 24, 2012 | 9.403 | 9.457 | 9.313 | 9.367 | 2,117,381 | -0.03(-0.29%) |
Dec 21, 2012 | 9.376 | 9.475 | 9.296 | 9.394 | 10,263,380 | -0.07(-0.76%) |
Dec 20, 2012 | 9.502 | 9.502 | 9.367 | 9.466 | 7,978,125 | -0.02(-0.19%) |
Dec 19, 2012 | 9.367 | 9.529 | 9.331 | 9.484 | 7,068,911 | +0.05(+0.57%) |
Dec 18, 2012 | 9.305 | 9.439 | 9.287 | 9.430 | 6,802,760 | +0.13(+1.35%) |
Dec 17, 2012 | 9.206 | 9.367 | 9.197 | 9.305 | 12,289,315 | +0.15(+1.67%) |
Dec 14, 2012 | 9.143 | 9.349 | 9.098 | 9.152 | 10,737,155 | +0.04(+0.49%) |
Dec 13, 2012 | 9.008 | 9.188 | 8.981 | 9.107 | 6,117,826 | +0.11(+1.20%) |
Dec 12, 2012 | 9.098 | 9.134 | 8.945 | 8.999 | 9,873,510 | -0.09(-0.99%) |
Dec 11, 2012 | 8.873 | 9.161 | 8.846 | 9.089 | 10,617,744 | +0.25(+2.85%) |
Dec 10, 2012 | 8.757 | 8.909 | 8.712 | 8.837 | 4,932,391 | +0.03(+0.31%) |
Dec 07, 2012 | 8.864 | 8.882 | 8.739 | 8.811 | 5,561,443 | -0.06(-0.71%) |
Dec 06, 2012 | 8.793 | 8.873 | 8.775 | 8.873 | 7,011,801 | +0.08(+0.92%) |
Dec 05, 2012 | 8.622 | 8.820 | 8.613 | 8.793 | 15,207,261 | +0.14(+1.66%) |
Dec 04, 2012 | 8.505 | 8.694 | 8.505 | 8.649 | 9,227,288 | +0.10(+1.16%) |
Nov 30, 2012 | 8.523 | 8.590 | 8.487 | 8.550 | 7,731,643 | +0.03(+0.32%) |
Nov 29, 2012 | 8.487 | 8.568 | 8.460 | 8.523 | 8,434,877 | +0.06(+0.74%) |
Nov 28, 2012 | 8.335 | 8.503 | 8.285 | 8.460 | 7,871,329 | +0.13(+1.51%) |
Nov 27, 2012 | 8.407 | 8.469 | 8.335 | 8.335 | 7,396,957 | -0.10(-1.17%) |
Nov 26, 2012 | 8.344 | 8.433 | 8.218 | 8.433 | 6,980,679 | +0.03(+0.32%) |
Nov 23, 2012 | 8.290 | 8.407 | 8.263 | 8.407 | 2,955,007 | +0.13(+1.52%) |
Nov 21, 2012 | 8.173 | 8.326 | 8.128 | 8.281 | 6,373,831 | +0.11(+1.32%) |
Nov 20, 2012 | 8.182 | 8.209 | 8.066 | 8.173 | 8,108,265 | +0.01(+0.11%) |
Nov 19, 2012 | 8.075 | 8.173 | 8.003 | 8.164 | 5,969,111 | +0.15(+1.90%) |
Nov 16, 2012 | 7.913 | 8.021 | 7.805 | 8.012 | 9,665,568 | +0.08(+1.02%) |
Nov 15, 2012 | 7.841 | 8.030 | 7.841 | 7.931 | 7,676,165 | +0.07(+0.91%) |
Nov 14, 2012 | 8.101 | 8.164 | 7.850 | 7.859 | 9,777,953 | -0.24(-2.99%) |
Nov 13, 2012 | 8.084 | 8.263 | 8.075 | 8.101 | 4,893,261 | -0.04(-0.44%) |
Nov 12, 2012 | 8.146 | 8.191 | 8.048 | 8.137 | 5,777,171 | +0.01(+0.11%) |
Nov 09, 2012 | 8.200 | 8.357 | 8.101 | 8.128 | 10,385,800 | -0.11(-1.31%) |
Nov 08, 2012 | 8.084 | 8.272 | 8.066 | 8.236 | 6,402,433 | +0.15(+1.89%) |
Nov 07, 2012 | 8.128 | 8.191 | 8.012 | 8.084 | 5,529,356 | -0.13(-1.53%) |
Nov 06, 2012 | 8.084 | 8.218 | 8.057 | 8.209 | 8,226,872 | +0.10(+1.22%) |
Nov 05, 2012 | 8.101 | 8.155 | 8.066 | 8.110 | 4,480,673 | +0.01(+0.11%) |
Nov 02, 2012 | 8.137 | 8.164 | 8.030 | 8.101 | 7,162,531 | -0.02(-0.22%) |