Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.47 | 10.57 | 10.46 | 10.46 | 34,820 | -0.06(-0.56%) |
Jan 30, 2013 | 10.48 | 10.52 | 10.42 | 10.52 | 56,174 | +0.01(+0.05%) |
Jan 29, 2013 | 10.55 | 10.64 | 10.47 | 10.52 | 110,998 | -0.09(-0.86%) |
Jan 28, 2013 | 10.57 | 10.61 | 10.50 | 10.61 | 117,451 | +0.04(+0.36%) |
Jan 25, 2013 | 10.58 | 10.61 | 10.47 | 10.57 | 50,915 | -0.00(-0.03%) |
Jan 24, 2013 | 10.48 | 10.57 | 10.45 | 10.57 | 46,417 | +0.06(+0.60%) |
Jan 23, 2013 | 10.48 | 10.53 | 10.47 | 10.51 | 48,009 | +0.03(+0.26%) |
Jan 22, 2013 | 10.44 | 10.48 | 10.43 | 10.48 | 39,991 | +0.02(+0.15%) |
Jan 18, 2013 | 10.43 | 10.47 | 10.39 | 10.47 | 43,565 | +0.06(+0.57%) |
Jan 17, 2013 | 10.42 | 10.42 | 10.35 | 10.41 | 51,252 | +0.05(+0.50%) |
Jan 16, 2013 | 10.45 | 10.45 | 10.31 | 10.36 | 113,963 | -0.13(-1.21%) |
Jan 15, 2013 | 10.51 | 10.58 | 10.34 | 10.48 | 72,467 | -0.04(-0.41%) |
Jan 14, 2013 | 10.55 | 10.57 | 10.46 | 10.53 | 36,490 | -0.03(-0.31%) |
Jan 11, 2013 | 10.58 | 10.58 | 10.51 | 10.56 | 28,890 | +0.12(+1.14%) |
Jan 10, 2013 | 10.59 | 10.59 | 10.34 | 10.44 | 55,675 | -0.09(-0.82%) |
Jan 09, 2013 | 10.37 | 10.53 | 10.31 | 10.53 | 42,129 | +0.22(+2.14%) |
Jan 08, 2013 | 10.23 | 10.31 | 10.23 | 10.31 | 36,927 | +0.09(+0.89%) |
Jan 07, 2013 | 10.20 | 10.23 | 10.16 | 10.22 | 43,598 | +0.03(+0.26%) |
Jan 04, 2013 | 10.19 | 10.22 | 10.16 | 10.19 | 56,423 | +0.06(+0.58%) |
Jan 03, 2013 | 10.24 | 10.24 | 10.08 | 10.13 | 67,846 | -0.05(-0.53%) |
Jan 02, 2013 | 9.968 | 10.18 | 9.861 | 10.18 | 68,855 | +0.32(+3.27%) |
Dec 31, 2012 | 9.635 | 9.861 | 9.624 | 9.861 | 109,741 | +0.06(+0.66%) |
Dec 28, 2012 | 9.598 | 9.823 | 9.587 | 9.796 | 154,669 | +0.21(+2.18%) |
Dec 27, 2012 | 9.791 | 9.818 | 9.560 | 9.587 | 87,912 | -0.21(-2.19%) |
Dec 26, 2012 | 9.941 | 9.968 | 9.769 | 9.802 | 86,465 | -0.09(-0.93%) |
Dec 24, 2012 | 9.995 | 9.995 | 9.850 | 9.893 | 66,582 | -0.10(-1.02%) |
Dec 21, 2012 | 9.850 | 9.995 | 9.829 | 9.995 | 60,134 | +0.16(+1.64%) |
Dec 20, 2012 | 9.786 | 9.872 | 9.775 | 9.834 | 78,472 | +0.08(+0.77%) |
Dec 19, 2012 | 9.705 | 9.775 | 9.678 | 9.759 | 97,443 | +0.11(+1.17%) |
Dec 18, 2012 | 9.748 | 9.796 | 9.604 | 9.646 | 151,452 | -0.10(-1.05%) |
Dec 17, 2012 | 9.990 | 10.14 | 9.598 | 9.748 | 324,536 | -0.25(-2.52%) |
Dec 14, 2012 | 10.26 | 10.26 | 9.990 | 10.00 | 69,133 | -0.21(-2.10%) |
Dec 13, 2012 | 10.33 | 10.33 | 10.19 | 10.22 | 59,633 | -0.08(-0.73%) |
Dec 12, 2012 | 10.33 | 10.34 | 10.23 | 10.29 | 84,346 | -0.01(-0.07%) |
Dec 11, 2012 | 10.32 | 10.36 | 10.26 | 10.30 | 90,112 | +0.00(+0.00%) |
Dec 10, 2012 | 10.36 | 10.40 | 10.29 | 10.30 | 48,040 | -0.06(-0.61%) |
Dec 07, 2012 | 10.32 | 10.39 | 10.30 | 10.36 | 50,514 | +0.00(+0.00%) |
Dec 06, 2012 | 10.35 | 10.38 | 10.32 | 10.36 | 53,270 | +0.03(+0.26%) |
Dec 05, 2012 | 10.37 | 10.40 | 10.32 | 10.33 | 56,066 | -0.04(-0.36%) |
Dec 04, 2012 | 10.37 | 10.41 | 10.34 | 10.37 | 42,921 | -0.12(-1.11%) |
Nov 30, 2012 | 10.51 | 10.57 | 10.46 | 10.49 | 57,644 | -0.04(-0.40%) |
Nov 29, 2012 | 10.45 | 10.55 | 10.45 | 10.53 | 77,325 | +0.06(+0.55%) |
Nov 28, 2012 | 10.44 | 10.52 | 10.41 | 10.47 | 51,472 | -0.01(-0.05%) |
Nov 27, 2012 | 10.31 | 10.48 | 10.31 | 10.48 | 54,631 | +0.12(+1.17%) |
Nov 26, 2012 | 10.40 | 10.40 | 10.29 | 10.36 | 66,215 | -0.01(-0.10%) |
Nov 23, 2012 | 10.31 | 10.39 | 10.31 | 10.37 | 12,876 | +0.01(+0.10%) |
Nov 21, 2012 | 10.28 | 10.36 | 10.28 | 10.36 | 43,697 | +0.05(+0.46%) |
Nov 20, 2012 | 10.22 | 10.31 | 10.20 | 10.31 | 86,598 | +0.03(+0.31%) |
Nov 19, 2012 | 10.09 | 10.31 | 10.09 | 10.28 | 62,052 | +0.12(+1.14%) |
Nov 16, 2012 | 9.880 | 10.16 | 9.875 | 10.16 | 50,649 | +0.29(+2.89%) |
Nov 15, 2012 | 9.917 | 9.986 | 9.785 | 9.875 | 116,934 | -0.11(-1.06%) |
Nov 14, 2012 | 10.15 | 10.19 | 9.965 | 9.981 | 109,693 | -0.22(-2.13%) |
Nov 13, 2012 | 10.18 | 10.27 | 10.14 | 10.20 | 45,568 | -0.01(-0.10%) |
Nov 12, 2012 | 10.16 | 10.22 | 10.16 | 10.21 | 40,975 | +0.02(+0.21%) |
Nov 09, 2012 | 10.31 | 10.31 | 10.18 | 10.19 | 71,879 | -0.06(-0.62%) |
Nov 08, 2012 | 10.10 | 10.29 | 10.10 | 10.25 | 99,651 | +0.13(+1.25%) |
Nov 07, 2012 | 9.976 | 10.14 | 9.976 | 10.12 | 47,450 | +0.12(+1.16%) |
Nov 06, 2012 | 9.981 | 10.02 | 9.970 | 10.01 | 61,169 | +0.02(+0.21%) |
Nov 05, 2012 | 9.976 | 9.991 | 9.907 | 9.986 | 36,516 | -0.03(-0.26%) |
Nov 02, 2012 | 10.14 | 10.14 | 10.00 | 10.01 | 93,577 | -0.18(-1.76%) |