Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.27 | 10.33 | 10.27 | 10.33 | 2,698 | +0.02(+0.21%) |
Jan 30, 2013 | 10.37 | 10.37 | 10.31 | 10.31 | 2,848 | -0.06(-0.58%) |
Jan 29, 2013 | 10.40 | 10.40 | 10.37 | 10.37 | 3,448 | +0.17(+1.66%) |
Jan 28, 2013 | 10.19 | 10.21 | 10.18 | 10.20 | 4,856 | +0.02(+0.17%) |
Jan 25, 2013 | 10.26 | 10.26 | 10.18 | 10.18 | 1,499 | -0.08(-0.78%) |
Jan 24, 2013 | 10.27 | 10.31 | 10.26 | 10.26 | 1,892 | +0.09(+0.85%) |
Jan 23, 2013 | 10.18 | 10.18 | 10.18 | 10.18 | 599 | +0.03(+0.26%) |
Jan 22, 2013 | 10.15 | 10.15 | 10.15 | 10.15 | 412 | +0.17(+1.74%) |
Jan 17, 2013 | 9.978 | 9.978 | 9.978 | 9.978 | 449 | +0.04(+0.40%) |
Jan 16, 2013 | 10.02 | 10.02 | 9.851 | 9.938 | 11,079 | -0.11(-1.13%) |
Jan 15, 2013 | 10.08 | 10.08 | 10.05 | 10.05 | 1,499 | +0.03(+0.33%) |
Jan 14, 2013 | 10.08 | 10.08 | 10.02 | 10.02 | 2,332 | -0.11(-1.12%) |
Jan 11, 2013 | 10.13 | 10.13 | 9.993 | 10.13 | 1,084 | -0.07(-0.71%) |
Jan 10, 2013 | 10.26 | 10.26 | 10.20 | 10.20 | 3,148 | +0.07(+0.64%) |
Jan 09, 2013 | 10.20 | 10.20 | 10.07 | 10.14 | 68,563 | +0.08(+0.80%) |
Jan 08, 2013 | 9.971 | 10.07 | 9.971 | 10.06 | 3,583 | -0.14(-1.37%) |
Jan 07, 2013 | 10.21 | 10.21 | 10.20 | 10.20 | 899 | -0.01(-0.07%) |
Jan 04, 2013 | 10.20 | 10.20 | 10.20 | 10.20 | 157 | -0.03(-0.33%) |
Jan 03, 2013 | 10.11 | 10.24 | 10.11 | 10.24 | 1,574 | +0.02(+0.16%) |
Jan 02, 2013 | 10.24 | 10.24 | 9.671 | 10.22 | 13,829 | +0.55(+5.70%) |
Dec 31, 2012 | 9.671 | 9.671 | 9.671 | 9.671 | 4,737 | +0.01(+0.14%) |
Dec 28, 2012 | 9.671 | 9.671 | 9.658 | 9.658 | 1,956 | -0.07(-0.75%) |
Dec 27, 2012 | 9.731 | 9.731 | 9.731 | 9.731 | 149 | -0.05(-0.56%) |
Dec 26, 2012 | 9.931 | 9.931 | 9.786 | 9.786 | 1,724 | -0.01(-0.05%) |
Dec 21, 2012 | 9.778 | 9.791 | 9.791 | 9.791 | 4,647 | -0.12(-1.21%) |
Dec 20, 2012 | 9.911 | 9.911 | 9.911 | 9.911 | 6,659 | +0.01(+0.05%) |
Dec 19, 2012 | 9.818 | 9.906 | 9.818 | 9.906 | 7,018 | +0.05(+0.56%) |
Dec 17, 2012 | 9.791 | 9.851 | 9.851 | 9.851 | 1,499 | +0.13(+1.30%) |
Dec 14, 2012 | 9.725 | 9.725 | 9.725 | 9.725 | 1,146 | +0.03(+0.28%) |
Dec 13, 2012 | 9.684 | 9.698 | 9.671 | 9.698 | 472 | -0.09(-0.89%) |
Dec 12, 2012 | 9.771 | 9.784 | 9.771 | 9.784 | 1,199 | -0.02(-0.20%) |
Dec 11, 2012 | 9.804 | 9.804 | 9.804 | 9.804 | 149 | +0.05(+0.48%) |
Dec 10, 2012 | 9.784 | 9.784 | 9.758 | 9.758 | 667 | +0.16(+1.71%) |
Dec 07, 2012 | 9.671 | 9.671 | 9.584 | 9.594 | 908 | +0.04(+0.38%) |
Dec 06, 2012 | 9.558 | 9.558 | 9.498 | 9.558 | 449 | -0.05(-0.49%) |
Dec 05, 2012 | 9.531 | 9.678 | 9.531 | 9.604 | 1,485 | +0.28(+3.00%) |
Dec 04, 2012 | 9.451 | 9.451 | 9.324 | 9.324 | 2,159 | -0.10(-1.06%) |
Nov 30, 2012 | 9.358 | 9.424 | 9.358 | 9.424 | 7,369 | +0.09(+0.93%) |
Nov 29, 2012 | 9.338 | 9.338 | 9.338 | 9.338 | 1,049 | +0.16(+1.74%) |
Nov 28, 2012 | 9.178 | 9.178 | 9.178 | 9.178 | 149 | +0.01(+0.07%) |
Nov 27, 2012 | 9.171 | 9.171 | 9.171 | 9.171 | 1,499 | -0.09(-0.94%) |
Nov 26, 2012 | 9.304 | 9.304 | 9.244 | 9.258 | 2,398 | -0.02(-0.22%) |
Nov 23, 2012 | 9.258 | 9.291 | 9.258 | 9.278 | 2,698 | +0.23(+2.51%) |
Nov 21, 2012 | 9.051 | 9.051 | 9.051 | 9.051 | 149 | -0.07(-0.80%) |
Nov 20, 2012 | 9.124 | 9.124 | 9.124 | 9.124 | 599 | -0.15(-1.65%) |
Nov 19, 2012 | 9.004 | 9.277 | 9.004 | 9.277 | 614 | +0.39(+4.43%) |
Nov 15, 2012 | 8.871 | 8.884 | 8.884 | 8.884 | 449 | -0.13(-1.41%) |
Nov 09, 2012 | 9.004 | 9.011 | 9.011 | 9.011 | 3,148 | -0.11(-1.17%) |
Nov 07, 2012 | 9.284 | 9.117 | 9.117 | 9.117 | 899 | -0.30(-3.19%) |
Nov 05, 2012 | 9.244 | 9.418 | 9.418 | 9.418 | 5,997 | +0.15(+1.66%) |
Nov 02, 2012 | 9.318 | 9.318 | 9.258 | 9.264 | 2,848 | +0.02(+0.25%) |