Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.35 | 11.49 | 11.32 | 11.41 | 178,968 | +0.06(+0.52%) |
Jan 30, 2013 | 11.45 | 11.57 | 11.26 | 11.35 | 91,561 | -0.15(-1.29%) |
Jan 29, 2013 | 11.48 | 11.50 | 11.42 | 11.50 | 163,409 | +0.03(+0.26%) |
Jan 28, 2013 | 11.38 | 11.55 | 11.34 | 11.47 | 130,672 | +0.00(+0.00%) |
Jan 25, 2013 | 11.50 | 11.57 | 11.35 | 11.47 | 114,053 | -0.01(-0.09%) |
Jan 24, 2013 | 11.28 | 11.50 | 11.27 | 11.48 | 192,132 | +0.18(+1.58%) |
Jan 23, 2013 | 11.40 | 11.40 | 11.24 | 11.30 | 127,421 | -0.07(-0.61%) |
Jan 22, 2013 | 11.13 | 11.37 | 11.03 | 11.37 | 132,391 | +0.24(+2.13%) |
Jan 18, 2013 | 11.22 | 11.22 | 11.05 | 11.13 | 364,120 | -0.12(-1.05%) |
Jan 17, 2013 | 11.27 | 11.31 | 11.17 | 11.25 | 134,417 | +0.06(+0.53%) |
Jan 16, 2013 | 11.42 | 11.45 | 11.16 | 11.19 | 135,229 | -0.24(-2.08%) |
Jan 15, 2013 | 11.36 | 11.50 | 11.36 | 11.43 | 70,700 | -0.01(-0.09%) |
Jan 14, 2013 | 11.53 | 11.53 | 11.34 | 11.44 | 132,255 | -0.09(-0.77%) |
Jan 11, 2013 | 11.50 | 11.53 | 11.45 | 11.53 | 214,137 | +0.06(+0.52%) |
Jan 10, 2013 | 11.42 | 11.50 | 11.26 | 11.47 | 155,059 | +0.12(+1.05%) |
Jan 09, 2013 | 11.60 | 11.63 | 11.34 | 11.35 | 210,715 | -0.19(-1.63%) |
Jan 08, 2013 | 11.44 | 11.69 | 11.37 | 11.54 | 632,155 | +0.12(+1.04%) |
Jan 07, 2013 | 11.52 | 11.65 | 11.39 | 11.42 | 99,408 | -0.22(-1.87%) |
Jan 04, 2013 | 11.65 | 11.71 | 11.57 | 11.64 | 127,171 | +0.07(+0.60%) |
Jan 03, 2013 | 11.65 | 11.68 | 11.51 | 11.57 | 171,149 | -0.07(-0.60%) |
Jan 02, 2013 | 11.34 | 11.67 | 11.04 | 11.64 | 392,035 | +0.59(+5.38%) |
Dec 31, 2012 | 10.77 | 11.07 | 10.71 | 11.04 | 160,371 | +0.25(+2.29%) |
Dec 28, 2012 | 10.74 | 10.86 | 10.71 | 10.80 | 197,001 | +0.00(+0.00%) |
Dec 27, 2012 | 10.91 | 10.96 | 10.64 | 10.80 | 105,510 | -0.12(-1.09%) |
Dec 26, 2012 | 11.09 | 11.10 | 10.87 | 10.92 | 95,570 | -0.19(-1.69%) |
Dec 24, 2012 | 11.04 | 11.15 | 10.93 | 11.10 | 89,190 | +0.01(+0.09%) |
Dec 21, 2012 | 10.84 | 11.09 | 10.79 | 11.09 | 571,143 | +0.17(+1.54%) |
Dec 20, 2012 | 10.84 | 10.96 | 10.82 | 10.93 | 161,333 | +0.09(+0.82%) |
Dec 19, 2012 | 10.87 | 10.91 | 10.78 | 10.84 | 193,979 | -0.05(-0.45%) |
Dec 18, 2012 | 10.84 | 10.91 | 10.78 | 10.89 | 226,646 | +0.06(+0.55%) |
Dec 17, 2012 | 10.72 | 10.90 | 10.72 | 10.83 | 178,361 | +0.13(+1.20%) |
Dec 14, 2012 | 10.64 | 10.83 | 10.58 | 10.70 | 118,393 | +0.01(+0.09%) |
Dec 13, 2012 | 10.86 | 10.86 | 10.60 | 10.69 | 98,093 | -0.11(-1.01%) |
Dec 12, 2012 | 11.02 | 11.03 | 10.79 | 10.80 | 102,801 | -0.17(-1.53%) |
Dec 11, 2012 | 10.94 | 11.05 | 10.88 | 10.96 | 165,595 | +0.12(+1.10%) |
Dec 10, 2012 | 10.74 | 10.93 | 10.74 | 10.85 | 129,113 | -0.03(-0.27%) |
Dec 07, 2012 | 10.88 | 10.96 | 10.82 | 10.88 | 220,355 | +0.03(+0.27%) |
Dec 06, 2012 | 10.77 | 10.89 | 10.71 | 10.85 | 217,414 | +0.08(+0.74%) |
Dec 05, 2012 | 10.49 | 10.78 | 10.44 | 10.77 | 233,220 | +0.30(+2.83%) |
Dec 04, 2012 | 10.32 | 10.51 | 10.30 | 10.47 | 549,184 | +0.17(+1.63%) |
Nov 30, 2012 | 10.22 | 10.31 | 10.12 | 10.30 | 215,319 | +0.13(+1.26%) |
Nov 29, 2012 | 10.09 | 10.21 | 9.969 | 10.17 | 223,691 | +0.15(+1.48%) |
Nov 28, 2012 | 9.935 | 10.14 | 9.817 | 10.02 | 216,063 | +0.03(+0.30%) |
Nov 27, 2012 | 10.02 | 10.15 | 9.985 | 9.995 | 131,867 | -0.07(-0.69%) |
Nov 26, 2012 | 9.846 | 10.06 | 9.846 | 10.06 | 202,197 | +0.17(+1.70%) |
Nov 23, 2012 | 9.836 | 9.945 | 9.807 | 9.896 | 60,426 | +0.11(+1.11%) |
Nov 21, 2012 | 9.728 | 9.856 | 9.629 | 9.787 | 95,646 | +0.12(+1.23%) |
Nov 20, 2012 | 9.836 | 9.836 | 9.639 | 9.668 | 130,809 | -0.22(-2.20%) |
Nov 19, 2012 | 9.609 | 9.901 | 9.549 | 9.886 | 187,904 | +0.41(+4.28%) |
Nov 16, 2012 | 9.599 | 9.599 | 9.371 | 9.480 | 201,698 | -0.18(-1.84%) |
Nov 15, 2012 | 9.747 | 9.829 | 9.639 | 9.658 | 173,798 | -0.10(-1.01%) |
Nov 14, 2012 | 10.03 | 10.12 | 9.737 | 9.757 | 144,878 | -0.27(-2.67%) |
Nov 13, 2012 | 10.11 | 10.17 | 10.01 | 10.02 | 95,342 | -0.14(-1.36%) |
Nov 12, 2012 | 10.26 | 10.31 | 10.14 | 10.16 | 138,890 | -0.05(-0.48%) |
Nov 09, 2012 | 10.06 | 10.33 | 10.04 | 10.21 | 152,806 | +0.09(+0.88%) |
Nov 08, 2012 | 10.18 | 10.30 | 10.12 | 10.12 | 136,027 | -0.10(-0.97%) |
Nov 07, 2012 | 10.46 | 10.55 | 10.19 | 10.22 | 165,441 | -0.38(-3.55%) |
Nov 06, 2012 | 10.30 | 10.63 | 10.27 | 10.60 | 127,052 | +0.32(+3.08%) |
Nov 05, 2012 | 10.22 | 10.37 | 10.17 | 10.28 | 213,347 | +0.03(+0.29%) |
Nov 02, 2012 | 10.54 | 10.59 | 10.24 | 10.25 | 174,522 | -0.24(-2.26%) |