Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.56 | 11.76 | 11.54 | 11.66 | 2,684,244 | +0.07(+0.60%) |
Jan 30, 2013 | 11.78 | 11.95 | 11.50 | 11.59 | 3,291,666 | -0.24(-2.01%) |
Jan 29, 2013 | 11.71 | 12.12 | 11.59 | 11.83 | 5,116,546 | +0.33(+2.87%) |
Jan 28, 2013 | 11.67 | 11.69 | 11.35 | 11.50 | 4,052,009 | -0.18(-1.57%) |
Jan 25, 2013 | 11.75 | 11.79 | 11.44 | 11.69 | 2,978,449 | +0.01(+0.07%) |
Jan 24, 2013 | 11.73 | 11.95 | 11.58 | 11.68 | 2,662,594 | -0.10(-0.85%) |
Jan 23, 2013 | 11.75 | 11.84 | 11.62 | 11.78 | 2,322,202 | +0.05(+0.46%) |
Jan 22, 2013 | 11.62 | 11.79 | 11.59 | 11.72 | 2,582,491 | +0.13(+1.12%) |
Jan 18, 2013 | 11.63 | 11.76 | 11.56 | 11.59 | 3,255,316 | -0.06(-0.53%) |
Jan 17, 2013 | 11.53 | 11.69 | 11.40 | 11.66 | 2,897,621 | +0.22(+1.95%) |
Jan 16, 2013 | 11.50 | 11.51 | 11.24 | 11.43 | 4,486,634 | -0.16(-1.39%) |
Jan 15, 2013 | 11.25 | 11.64 | 11.13 | 11.59 | 6,163,915 | +0.30(+2.65%) |
Jan 14, 2013 | 11.56 | 11.65 | 11.29 | 11.29 | 4,757,723 | -0.11(-0.94%) |
Jan 11, 2013 | 11.40 | 11.48 | 11.31 | 11.40 | 2,476,001 | -0.06(-0.54%) |
Jan 10, 2013 | 11.46 | 11.56 | 11.38 | 11.46 | 3,218,904 | +0.07(+0.61%) |
Jan 09, 2013 | 11.29 | 11.56 | 11.24 | 11.39 | 3,864,696 | +0.16(+1.43%) |
Jan 08, 2013 | 11.41 | 11.57 | 11.16 | 11.23 | 6,166,734 | -0.28(-2.40%) |
Jan 07, 2013 | 11.07 | 11.60 | 11.07 | 11.51 | 4,695,413 | +0.31(+2.81%) |
Jan 04, 2013 | 10.91 | 11.22 | 10.82 | 11.20 | 2,534,115 | +0.27(+2.46%) |
Jan 03, 2013 | 10.89 | 11.11 | 10.85 | 10.93 | 2,397,155 | -0.02(-0.21%) |
Jan 02, 2013 | 10.87 | 10.95 | 10.77 | 10.95 | 2,955,109 | +0.44(+4.23%) |
Dec 31, 2012 | 10.02 | 10.54 | 10.02 | 10.51 | 2,235,282 | +0.43(+4.26%) |
Dec 28, 2012 | 10.21 | 10.24 | 10.08 | 10.08 | 1,503,905 | -0.18(-1.79%) |
Dec 27, 2012 | 10.36 | 10.43 | 10.14 | 10.26 | 1,846,540 | -0.04(-0.41%) |
Dec 26, 2012 | 10.35 | 10.44 | 10.28 | 10.30 | 1,502,054 | -0.05(-0.48%) |
Dec 24, 2012 | 10.24 | 10.44 | 10.10 | 10.35 | 677,349 | -0.02(-0.15%) |
Dec 21, 2012 | 10.33 | 10.37 | 10.21 | 10.37 | 4,405,550 | -0.14(-1.30%) |
Dec 20, 2012 | 10.55 | 10.56 | 10.42 | 10.50 | 4,105,285 | -0.03(-0.29%) |
Dec 19, 2012 | 10.79 | 10.88 | 10.48 | 10.53 | 5,198,752 | -0.23(-2.12%) |
Dec 18, 2012 | 10.53 | 11.07 | 10.53 | 10.76 | 5,591,419 | +0.29(+2.76%) |
Dec 17, 2012 | 10.36 | 10.59 | 10.31 | 10.47 | 3,002,207 | +0.14(+1.33%) |
Dec 14, 2012 | 9.956 | 10.48 | 9.933 | 10.34 | 4,253,289 | +0.40(+4.06%) |
Dec 13, 2012 | 9.902 | 10.04 | 9.841 | 9.933 | 1,939,776 | +0.05(+0.54%) |
Dec 12, 2012 | 10.07 | 10.13 | 9.872 | 9.880 | 3,497,966 | -0.17(-1.67%) |
Dec 11, 2012 | 9.803 | 10.10 | 9.689 | 10.05 | 2,776,141 | +0.32(+3.29%) |
Dec 10, 2012 | 9.735 | 9.819 | 9.651 | 9.727 | 2,418,422 | -0.02(-0.16%) |
Dec 07, 2012 | 9.758 | 9.796 | 9.590 | 9.743 | 2,283,314 | +0.04(+0.39%) |
Dec 06, 2012 | 9.841 | 9.940 | 9.670 | 9.704 | 2,183,445 | -0.17(-1.70%) |
Dec 05, 2012 | 9.666 | 9.933 | 9.651 | 9.872 | 1,865,903 | +0.24(+2.45%) |
Dec 04, 2012 | 9.537 | 9.746 | 9.537 | 9.636 | 2,349,597 | -0.20(-2.01%) |
Nov 30, 2012 | 9.773 | 9.942 | 9.727 | 9.834 | 2,872,053 | +0.06(+0.62%) |
Nov 29, 2012 | 9.796 | 9.880 | 9.682 | 9.773 | 2,169,500 | +0.10(+1.02%) |
Nov 28, 2012 | 9.583 | 9.697 | 9.316 | 9.674 | 2,719,831 | +0.14(+1.44%) |
Nov 27, 2012 | 9.796 | 9.924 | 9.476 | 9.537 | 3,172,072 | -0.29(-2.94%) |
Nov 26, 2012 | 9.826 | 9.857 | 9.704 | 9.826 | 2,000,283 | -0.02(-0.23%) |
Nov 23, 2012 | 9.803 | 9.940 | 9.765 | 9.849 | 1,167,719 | +0.21(+2.13%) |
Nov 21, 2012 | 9.674 | 9.773 | 9.518 | 9.644 | 2,417,387 | +0.02(+0.24%) |
Nov 20, 2012 | 9.628 | 9.697 | 9.469 | 9.621 | 2,755,871 | -0.02(-0.24%) |
Nov 19, 2012 | 9.613 | 9.689 | 9.469 | 9.644 | 2,761,805 | +0.21(+2.26%) |
Nov 16, 2012 | 9.408 | 9.469 | 9.149 | 9.430 | 4,260,714 | +0.08(+0.81%) |
Nov 15, 2012 | 9.666 | 9.803 | 9.354 | 9.354 | 4,541,299 | -0.32(-3.30%) |
Nov 14, 2012 | 10.04 | 10.12 | 9.606 | 9.674 | 3,035,640 | -0.30(-3.05%) |
Nov 13, 2012 | 10.01 | 10.17 | 9.910 | 9.978 | 2,511,103 | -0.13(-1.28%) |
Nov 12, 2012 | 10.18 | 10.21 | 10.00 | 10.11 | 2,068,745 | -0.01(-0.08%) |
Nov 09, 2012 | 9.864 | 10.35 | 9.864 | 10.12 | 2,830,645 | +0.18(+1.84%) |
Nov 08, 2012 | 10.11 | 10.18 | 9.841 | 9.933 | 2,732,623 | -0.19(-1.88%) |
Nov 07, 2012 | 10.33 | 10.39 | 10.00 | 10.12 | 5,306,175 | -0.46(-4.32%) |
Nov 06, 2012 | 10.35 | 10.66 | 10.13 | 10.58 | 5,705,728 | +0.45(+4.43%) |
Nov 05, 2012 | 10.01 | 10.24 | 9.949 | 10.13 | 2,983,343 | +0.07(+0.68%) |
Nov 02, 2012 | 10.33 | 10.36 | 9.849 | 10.06 | 4,675,129 | -0.18(-1.71%) |