Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.65 | 11.70 | 11.60 | 11.70 | 769,845 | +0.01(+0.12%) |
Jan 30, 2013 | 11.77 | 11.80 | 11.67 | 11.68 | 349,324 | -0.09(-0.79%) |
Jan 29, 2013 | 11.78 | 11.82 | 11.72 | 11.78 | 980,829 | +0.02(+0.16%) |
Jan 28, 2013 | 11.78 | 11.81 | 11.72 | 11.76 | 162,459 | -0.02(-0.19%) |
Jan 25, 2013 | 11.67 | 11.78 | 11.66 | 11.78 | 253,899 | +0.14(+1.23%) |
Jan 24, 2013 | 11.54 | 11.64 | 11.54 | 11.64 | 45,415 | +0.09(+0.82%) |
Jan 23, 2013 | 11.56 | 11.57 | 11.50 | 11.54 | 940,850 | +0.04(+0.34%) |
Jan 22, 2013 | 11.40 | 11.50 | 11.37 | 11.50 | 123,540 | +0.10(+0.87%) |
Jan 18, 2013 | 11.51 | 11.51 | 11.36 | 11.40 | 599,703 | +0.04(+0.36%) |
Jan 17, 2013 | 11.28 | 11.40 | 11.28 | 11.36 | 26,200 | +0.16(+1.45%) |
Jan 16, 2013 | 11.18 | 11.22 | 11.15 | 11.20 | 124,098 | +0.00(+0.02%) |
Jan 15, 2013 | 11.15 | 11.20 | 11.15 | 11.20 | 21,511 | +0.01(+0.06%) |
Jan 14, 2013 | 11.16 | 11.20 | 11.14 | 11.19 | 52,343 | +0.02(+0.15%) |
Jan 11, 2013 | 11.19 | 11.19 | 11.17 | 11.17 | 51,080 | -0.01(-0.11%) |
Jan 10, 2013 | 11.18 | 11.22 | 11.14 | 11.19 | 2,151,980 | +0.04(+0.35%) |
Jan 09, 2013 | 11.04 | 11.15 | 11.04 | 11.15 | 995,508 | +0.17(+1.54%) |
Jan 08, 2013 | 10.96 | 11.02 | 10.93 | 10.98 | 150,672 | +0.01(+0.10%) |
Jan 07, 2013 | 10.92 | 10.98 | 10.91 | 10.97 | 72,028 | +0.07(+0.67%) |
Jan 04, 2013 | 10.87 | 10.92 | 10.86 | 10.90 | 791,293 | +0.04(+0.36%) |
Jan 03, 2013 | 10.89 | 10.90 | 10.83 | 10.86 | 188,672 | -0.03(-0.29%) |
Jan 02, 2013 | 10.85 | 10.89 | 10.79 | 10.89 | 196,513 | +0.23(+2.17%) |
Dec 31, 2012 | 10.48 | 10.68 | 10.45 | 10.66 | 356,467 | +0.15(+1.46%) |
Dec 28, 2012 | 10.55 | 10.59 | 10.50 | 10.50 | 374,528 | -0.12(-1.13%) |
Dec 27, 2012 | 10.57 | 10.63 | 10.47 | 10.62 | 63,394 | +0.06(+0.54%) |
Dec 26, 2012 | 10.70 | 10.70 | 10.56 | 10.57 | 119,461 | -0.10(-0.98%) |
Dec 24, 2012 | 10.68 | 10.68 | 10.65 | 10.67 | 26,783 | -0.04(-0.35%) |
Dec 21, 2012 | 10.71 | 10.73 | 10.63 | 10.71 | 83,694 | -0.09(-0.88%) |
Dec 20, 2012 | 10.74 | 10.82 | 10.72 | 10.80 | 94,180 | +0.04(+0.35%) |
Dec 19, 2012 | 10.87 | 10.87 | 10.75 | 10.76 | 725,374 | -0.12(-1.06%) |
Dec 18, 2012 | 10.81 | 10.90 | 10.79 | 10.88 | 592,206 | +0.10(+0.93%) |
Dec 17, 2012 | 10.69 | 10.78 | 10.69 | 10.78 | 98,308 | +0.12(+1.08%) |
Dec 14, 2012 | 10.72 | 10.75 | 10.66 | 10.67 | 37,931 | -0.06(-0.59%) |
Dec 13, 2012 | 10.78 | 10.81 | 10.72 | 10.73 | 902,791 | -0.07(-0.63%) |
Dec 12, 2012 | 10.82 | 10.89 | 10.78 | 10.80 | 1,819,389 | +0.00(+0.04%) |
Dec 11, 2012 | 10.73 | 10.83 | 10.73 | 10.79 | 282,150 | +0.11(+1.00%) |
Dec 10, 2012 | 10.59 | 10.70 | 10.58 | 10.68 | 153,745 | +0.08(+0.80%) |
Dec 07, 2012 | 10.50 | 10.61 | 10.50 | 10.60 | 84,775 | +0.01(+0.12%) |
Dec 06, 2012 | 10.61 | 10.61 | 10.53 | 10.59 | 187,762 | +0.03(+0.27%) |
Dec 05, 2012 | 10.61 | 10.63 | 10.54 | 10.56 | 33,756 | -0.03(-0.30%) |
Dec 04, 2012 | 10.52 | 10.61 | 10.52 | 10.59 | 150,002 | -0.04(-0.35%) |
Nov 30, 2012 | 10.66 | 10.66 | 10.58 | 10.63 | 160,091 | -0.00(-0.04%) |
Nov 29, 2012 | 10.62 | 10.69 | 10.61 | 10.63 | 125,151 | +0.05(+0.47%) |
Nov 28, 2012 | 10.45 | 10.58 | 10.41 | 10.58 | 247,120 | +0.06(+0.57%) |
Nov 27, 2012 | 10.59 | 10.61 | 10.52 | 10.52 | 365,926 | -0.05(-0.47%) |
Nov 26, 2012 | 10.57 | 10.57 | 10.52 | 10.57 | 628,133 | +0.03(+0.27%) |
Nov 23, 2012 | 10.49 | 10.58 | 10.49 | 10.54 | 31,006 | +0.08(+0.80%) |
Nov 21, 2012 | 10.48 | 10.48 | 10.42 | 10.46 | 102,210 | -0.03(-0.24%) |
Nov 20, 2012 | 10.44 | 10.50 | 10.43 | 10.49 | 440,466 | +0.05(+0.51%) |
Nov 19, 2012 | 10.38 | 10.47 | 10.36 | 10.43 | 170,308 | +0.17(+1.62%) |
Nov 16, 2012 | 10.19 | 10.28 | 10.18 | 10.27 | 384,227 | +0.08(+0.79%) |
Nov 15, 2012 | 10.16 | 10.20 | 10.10 | 10.19 | 446,602 | +0.02(+0.15%) |
Nov 14, 2012 | 10.33 | 10.34 | 10.17 | 10.17 | 156,826 | -0.13(-1.27%) |
Nov 13, 2012 | 10.33 | 10.41 | 10.30 | 10.30 | 74,635 | -0.04(-0.36%) |
Nov 12, 2012 | 10.36 | 10.36 | 10.29 | 10.34 | 237,152 | +0.02(+0.21%) |
Nov 09, 2012 | 10.24 | 10.40 | 10.24 | 10.32 | 25,481 | +0.06(+0.57%) |
Nov 08, 2012 | 10.45 | 10.45 | 10.26 | 10.26 | 97,500 | -0.12(-1.18%) |
Nov 07, 2012 | 10.49 | 10.49 | 10.31 | 10.38 | 266,414 | -0.22(-2.07%) |
Nov 06, 2012 | 10.57 | 10.66 | 10.55 | 10.60 | 392,763 | +0.05(+0.49%) |
Nov 05, 2012 | 10.47 | 10.56 | 10.46 | 10.55 | 302,067 | +0.08(+0.74%) |
Nov 02, 2012 | 10.58 | 10.60 | 10.47 | 10.47 | 66,150 | -0.06(-0.61%) |