Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.97 | 11.05 | 10.92 | 10.99 | 2,417,676 | +0.00(+0.00%) |
Jan 30, 2013 | 11.07 | 11.11 | 10.97 | 10.99 | 2,570,245 | -0.08(-0.74%) |
Jan 29, 2013 | 10.98 | 11.09 | 10.98 | 11.08 | 4,199,480 | +0.12(+1.11%) |
Jan 28, 2013 | 10.91 | 11.02 | 10.89 | 10.95 | 1,699,864 | +0.04(+0.38%) |
Jan 25, 2013 | 10.91 | 10.93 | 10.84 | 10.91 | 1,948,103 | -0.02(-0.16%) |
Jan 24, 2013 | 10.86 | 10.95 | 10.85 | 10.93 | 1,957,849 | +0.05(+0.43%) |
Jan 23, 2013 | 10.90 | 10.92 | 10.80 | 10.88 | 2,229,550 | +0.02(+0.18%) |
Jan 22, 2013 | 10.79 | 10.87 | 10.78 | 10.86 | 3,029,620 | +0.11(+1.06%) |
Jan 18, 2013 | 10.71 | 10.76 | 10.68 | 10.75 | 2,048,895 | +0.01(+0.07%) |
Jan 17, 2013 | 10.74 | 10.78 | 10.72 | 10.74 | 2,108,431 | +0.03(+0.32%) |
Jan 16, 2013 | 10.66 | 10.72 | 10.64 | 10.71 | 2,903,179 | +0.00(+0.05%) |
Jan 15, 2013 | 10.58 | 10.73 | 10.57 | 10.70 | 4,301,331 | +0.11(+1.03%) |
Jan 14, 2013 | 10.57 | 10.62 | 10.53 | 10.59 | 4,991,194 | +0.05(+0.47%) |
Jan 11, 2013 | 10.60 | 10.61 | 10.52 | 10.54 | 5,870,678 | -0.02(-0.23%) |
Jan 10, 2013 | 10.61 | 10.62 | 10.47 | 10.57 | 10,588,668 | +0.02(+0.16%) |
Jan 09, 2013 | 10.70 | 10.73 | 10.54 | 10.55 | 7,287,339 | -0.12(-1.09%) |
Jan 08, 2013 | 10.74 | 10.74 | 10.63 | 10.67 | 4,323,133 | -0.11(-1.01%) |
Jan 07, 2013 | 10.82 | 10.82 | 10.71 | 10.78 | 13,452,397 | -0.04(-0.41%) |
Jan 04, 2013 | 10.79 | 10.83 | 10.77 | 10.82 | 4,125,233 | +0.05(+0.44%) |
Jan 03, 2013 | 10.81 | 10.81 | 10.73 | 10.77 | 2,533,041 | -0.01(-0.14%) |
Jan 02, 2013 | 10.72 | 10.79 | 10.70 | 10.79 | 2,366,968 | +0.16(+1.51%) |
Dec 31, 2012 | 10.56 | 10.65 | 10.52 | 10.63 | 2,075,631 | +0.06(+0.61%) |
Dec 28, 2012 | 10.60 | 10.64 | 10.56 | 10.56 | 1,678,988 | -0.08(-0.77%) |
Dec 27, 2012 | 10.65 | 10.68 | 10.55 | 10.64 | 2,565,049 | -0.00(-0.05%) |
Dec 26, 2012 | 10.68 | 10.73 | 10.63 | 10.65 | 1,327,949 | -0.03(-0.30%) |
Dec 24, 2012 | 10.67 | 10.70 | 10.64 | 10.68 | 1,098,732 | +0.01(+0.09%) |
Dec 21, 2012 | 10.61 | 10.68 | 10.53 | 10.67 | 2,742,832 | +0.02(+0.21%) |
Dec 20, 2012 | 10.71 | 10.71 | 10.63 | 10.65 | 2,832,751 | -0.06(-0.55%) |
Dec 19, 2012 | 10.76 | 10.77 | 10.68 | 10.71 | 2,203,013 | -0.06(-0.53%) |
Dec 18, 2012 | 10.74 | 10.77 | 10.66 | 10.77 | 12,753,100 | +0.02(+0.18%) |
Dec 17, 2012 | 10.69 | 10.75 | 10.65 | 10.75 | 2,140,588 | +0.07(+0.65%) |
Dec 14, 2012 | 10.75 | 10.75 | 10.63 | 10.68 | 2,108,144 | -0.06(-0.53%) |
Dec 13, 2012 | 10.65 | 10.75 | 10.64 | 10.73 | 2,482,936 | +0.10(+0.93%) |
Dec 12, 2012 | 10.67 | 10.74 | 10.62 | 10.64 | 2,121,837 | +0.13(+1.25%) |
Dec 11, 2012 | 10.52 | 10.59 | 10.48 | 10.50 | 3,471,776 | +0.05(+0.44%) |
Dec 10, 2012 | 10.41 | 10.50 | 10.37 | 10.46 | 2,348,318 | +0.08(+0.79%) |
Dec 07, 2012 | 10.36 | 10.40 | 10.34 | 10.38 | 2,477,830 | +0.06(+0.61%) |
Dec 06, 2012 | 10.33 | 10.35 | 10.30 | 10.31 | 1,735,811 | -0.01(-0.12%) |
Dec 05, 2012 | 10.27 | 10.38 | 10.24 | 10.32 | 2,008,445 | +0.08(+0.82%) |
Dec 04, 2012 | 10.23 | 10.28 | 10.22 | 10.24 | 2,076,658 | +0.05(+0.45%) |
Nov 30, 2012 | 10.26 | 10.26 | 10.18 | 10.19 | 2,784,281 | -0.07(-0.70%) |
Nov 29, 2012 | 10.21 | 10.27 | 10.20 | 10.27 | 1,579,548 | +0.06(+0.61%) |
Nov 28, 2012 | 10.19 | 10.26 | 10.15 | 10.20 | 1,592,158 | +0.02(+0.19%) |
Nov 27, 2012 | 10.29 | 10.31 | 10.18 | 10.19 | 1,579,270 | -0.07(-0.64%) |
Nov 26, 2012 | 10.19 | 10.26 | 10.14 | 10.25 | 1,559,815 | +0.04(+0.38%) |
Nov 23, 2012 | 10.16 | 10.25 | 10.14 | 10.21 | 877,979 | +0.08(+0.83%) |
Nov 21, 2012 | 10.12 | 10.16 | 10.08 | 10.13 | 1,652,566 | +0.03(+0.33%) |
Nov 20, 2012 | 10.18 | 10.19 | 10.04 | 10.09 | 2,012,383 | -0.07(-0.73%) |
Nov 19, 2012 | 10.28 | 10.30 | 10.15 | 10.17 | 3,444,495 | +0.06(+0.57%) |
Nov 16, 2012 | 10.01 | 10.13 | 9.983 | 10.11 | 2,970,334 | +0.15(+1.48%) |
Nov 15, 2012 | 10.07 | 10.09 | 9.925 | 9.963 | 2,939,726 | -0.09(-0.91%) |
Nov 14, 2012 | 10.23 | 10.25 | 10.04 | 10.05 | 2,547,159 | -0.17(-1.67%) |
Nov 13, 2012 | 10.26 | 10.33 | 10.22 | 10.23 | 1,674,888 | -0.07(-0.68%) |
Nov 12, 2012 | 10.28 | 10.31 | 10.24 | 10.30 | 1,038,532 | +0.04(+0.40%) |
Nov 09, 2012 | 10.22 | 10.29 | 10.19 | 10.26 | 2,259,687 | +0.02(+0.21%) |
Nov 08, 2012 | 10.29 | 10.32 | 10.23 | 10.23 | 2,014,155 | -0.07(-0.66%) |
Nov 07, 2012 | 10.39 | 10.39 | 10.29 | 10.30 | 2,128,515 | -0.10(-0.97%) |
Nov 06, 2012 | 10.42 | 10.42 | 10.37 | 10.40 | 1,551,193 | +0.04(+0.42%) |
Nov 05, 2012 | 10.39 | 10.41 | 10.34 | 10.36 | 1,902,164 | -0.03(-0.26%) |
Nov 02, 2012 | 10.49 | 10.52 | 10.38 | 10.39 | 2,338,920 | -0.04(-0.42%) |