Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.64 | 11.83 | 11.53 | 11.75 | 102,771 | +0.11(+0.91%) |
Jan 30, 2013 | 11.65 | 11.81 | 11.60 | 11.65 | 67,795 | -0.06(-0.53%) |
Jan 29, 2013 | 11.71 | 11.78 | 11.61 | 11.71 | 139,409 | +0.03(+0.23%) |
Jan 28, 2013 | 11.70 | 11.74 | 11.64 | 11.68 | 80,326 | +0.00(+0.00%) |
Jan 25, 2013 | 11.78 | 11.78 | 11.49 | 11.68 | 30,264 | +0.02(+0.15%) |
Jan 24, 2013 | 11.57 | 11.71 | 11.51 | 11.66 | 21,116 | +0.10(+0.84%) |
Jan 23, 2013 | 11.61 | 11.61 | 11.48 | 11.57 | 25,718 | -0.02(-0.15%) |
Jan 22, 2013 | 11.48 | 11.61 | 11.39 | 11.58 | 22,202 | +0.08(+0.69%) |
Jan 18, 2013 | 11.40 | 11.52 | 11.29 | 11.50 | 42,052 | +0.04(+0.39%) |
Jan 17, 2013 | 11.38 | 11.48 | 11.26 | 11.46 | 29,113 | +0.12(+1.02%) |
Jan 16, 2013 | 11.37 | 11.41 | 11.28 | 11.34 | 12,454 | -0.04(-0.39%) |
Jan 15, 2013 | 11.24 | 11.43 | 11.19 | 11.39 | 23,595 | +0.04(+0.39%) |
Jan 14, 2013 | 11.36 | 11.46 | 11.24 | 11.34 | 27,255 | -0.03(-0.23%) |
Jan 11, 2013 | 11.35 | 11.42 | 11.30 | 11.37 | 17,157 | -0.01(-0.08%) |
Jan 10, 2013 | 11.47 | 11.47 | 11.26 | 11.38 | 15,569 | -0.01(-0.08%) |
Jan 09, 2013 | 11.47 | 11.51 | 11.30 | 11.39 | 110,872 | -0.04(-0.39%) |
Jan 08, 2013 | 11.43 | 11.46 | 11.34 | 11.43 | 19,172 | +0.03(+0.22%) |
Jan 07, 2013 | 11.40 | 11.47 | 11.35 | 11.41 | 29,785 | -0.03(-0.22%) |
Jan 04, 2013 | 11.42 | 11.45 | 11.30 | 11.43 | 133,471 | +0.10(+0.86%) |
Jan 03, 2013 | 11.42 | 11.50 | 11.27 | 11.34 | 55,383 | -0.04(-0.31%) |
Jan 02, 2013 | 11.24 | 11.45 | 11.07 | 11.37 | 210,269 | +0.30(+2.72%) |
Dec 31, 2012 | 10.96 | 11.12 | 10.88 | 11.07 | 56,886 | +0.13(+1.22%) |
Dec 28, 2012 | 10.99 | 11.03 | 10.85 | 10.94 | 18,668 | -0.07(-0.65%) |
Dec 27, 2012 | 11.02 | 11.07 | 10.78 | 11.01 | 68,117 | +0.04(+0.32%) |
Dec 26, 2012 | 11.01 | 11.07 | 10.91 | 10.97 | 19,170 | +0.03(+0.24%) |
Dec 24, 2012 | 11.04 | 11.11 | 10.86 | 10.95 | 10,670 | -0.12(-1.04%) |
Dec 21, 2012 | 11.11 | 11.16 | 10.84 | 11.06 | 173,380 | -0.02(-0.16%) |
Dec 20, 2012 | 11.03 | 11.16 | 10.96 | 11.08 | 44,761 | +0.09(+0.81%) |
Dec 19, 2012 | 11.10 | 11.10 | 10.97 | 10.99 | 65,706 | -0.07(-0.64%) |
Dec 18, 2012 | 10.90 | 11.11 | 10.81 | 11.06 | 58,319 | +0.19(+1.71%) |
Dec 17, 2012 | 10.73 | 10.90 | 10.64 | 10.88 | 66,009 | +0.17(+1.57%) |
Dec 14, 2012 | 10.64 | 10.77 | 10.64 | 10.71 | 50,586 | +0.01(+0.08%) |
Dec 13, 2012 | 10.73 | 10.84 | 10.64 | 10.70 | 24,981 | -0.05(-0.49%) |
Dec 12, 2012 | 10.83 | 10.86 | 10.73 | 10.75 | 47,677 | -0.02(-0.16%) |
Dec 11, 2012 | 10.79 | 10.88 | 10.64 | 10.77 | 291,543 | +0.42(+4.02%) |
Dec 10, 2012 | 10.39 | 10.41 | 10.28 | 10.35 | 63,270 | +0.00(+0.00%) |
Dec 07, 2012 | 10.35 | 10.49 | 10.17 | 10.35 | 140,130 | +0.09(+0.86%) |
Dec 06, 2012 | 10.10 | 10.26 | 10.02 | 10.26 | 33,166 | +0.19(+1.85%) |
Dec 05, 2012 | 10.25 | 10.37 | 10.07 | 10.08 | 41,125 | -0.15(-1.47%) |
Dec 04, 2012 | 10.23 | 10.33 | 10.09 | 10.23 | 26,570 | +0.13(+1.32%) |
Nov 30, 2012 | 10.11 | 10.12 | 9.811 | 10.10 | 88,948 | +0.01(+0.09%) |
Nov 29, 2012 | 9.847 | 10.11 | 9.803 | 10.09 | 22,530 | +0.35(+3.64%) |
Nov 28, 2012 | 9.687 | 9.927 | 9.652 | 9.732 | 42,881 | -0.04(-0.36%) |
Nov 27, 2012 | 9.554 | 10.03 | 9.528 | 9.767 | 62,793 | +0.07(+0.73%) |
Nov 26, 2012 | 9.634 | 9.732 | 9.430 | 9.696 | 48,780 | +0.06(+0.64%) |
Nov 23, 2012 | 9.599 | 9.652 | 9.563 | 9.634 | 21,571 | +0.04(+0.46%) |
Nov 21, 2012 | 9.678 | 9.679 | 9.395 | 9.590 | 23,369 | +0.04(+0.37%) |
Nov 20, 2012 | 9.590 | 9.794 | 9.537 | 9.554 | 30,798 | -0.09(-0.92%) |
Nov 19, 2012 | 9.448 | 9.679 | 9.448 | 9.643 | 58,251 | +0.34(+3.62%) |
Nov 16, 2012 | 9.280 | 9.377 | 9.049 | 9.306 | 85,565 | +0.00(+0.00%) |
Nov 15, 2012 | 9.271 | 9.484 | 9.262 | 9.306 | 21,994 | +0.00(+0.00%) |
Nov 14, 2012 | 9.306 | 9.324 | 9.138 | 9.306 | 68,138 | -0.02(-0.19%) |
Nov 13, 2012 | 9.297 | 9.413 | 9.094 | 9.324 | 24,635 | +0.01(+0.10%) |
Nov 12, 2012 | 9.430 | 9.528 | 9.315 | 9.315 | 9,679 | -0.04(-0.38%) |
Nov 09, 2012 | 9.342 | 9.519 | 9.315 | 9.351 | 22,571 | -0.05(-0.57%) |
Nov 08, 2012 | 9.457 | 9.546 | 9.395 | 9.404 | 81,889 | -0.04(-0.47%) |
Nov 07, 2012 | 9.811 | 9.811 | 9.404 | 9.448 | 62,355 | -0.51(-5.16%) |
Nov 06, 2012 | 9.741 | 9.989 | 9.611 | 9.962 | 29,558 | +0.23(+2.37%) |
Nov 05, 2012 | 9.546 | 9.732 | 9.466 | 9.732 | 33,184 | +0.15(+1.57%) |
Nov 02, 2012 | 9.652 | 9.652 | 9.484 | 9.581 | 69,599 | -0.07(-0.73%) |