Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.24 | 11.28 | 11.22 | 11.26 | 9,020,265 | -0.02(-0.22%) |
Jan 30, 2013 | 11.25 | 11.28 | 11.16 | 11.28 | 7,031,803 | +0.02(+0.18%) |
Jan 29, 2013 | 11.25 | 11.30 | 11.22 | 11.26 | 8,685,510 | -0.04(-0.32%) |
Jan 28, 2013 | 11.28 | 11.36 | 11.22 | 11.30 | 8,023,423 | -0.02(-0.14%) |
Jan 25, 2013 | 11.28 | 11.36 | 11.24 | 11.31 | 7,497,908 | +0.03(+0.29%) |
Jan 24, 2013 | 11.24 | 11.38 | 11.22 | 11.28 | 9,672,924 | +0.04(+0.36%) |
Jan 23, 2013 | 11.12 | 11.34 | 11.10 | 11.24 | 12,123,203 | +0.09(+0.84%) |
Jan 22, 2013 | 10.98 | 11.15 | 10.96 | 11.15 | 7,660,338 | +0.14(+1.29%) |
Jan 18, 2013 | 10.88 | 11.01 | 10.83 | 11.00 | 10,939,524 | +0.16(+1.46%) |
Jan 17, 2013 | 10.68 | 10.88 | 10.65 | 10.85 | 9,535,634 | +0.16(+1.52%) |
Jan 16, 2013 | 10.58 | 10.69 | 10.56 | 10.68 | 6,813,634 | +0.07(+0.69%) |
Jan 15, 2013 | 10.46 | 10.62 | 10.46 | 10.61 | 7,869,409 | +0.10(+0.97%) |
Jan 14, 2013 | 10.43 | 10.52 | 10.40 | 10.51 | 8,436,427 | +0.07(+0.62%) |
Jan 11, 2013 | 10.45 | 10.46 | 10.28 | 10.44 | 8,126,261 | +0.06(+0.59%) |
Jan 10, 2013 | 10.44 | 10.53 | 10.35 | 10.38 | 6,964,279 | +0.00(+0.00%) |
Jan 09, 2013 | 10.29 | 10.40 | 10.24 | 10.38 | 6,823,153 | +0.11(+1.07%) |
Jan 08, 2013 | 10.48 | 10.50 | 10.25 | 10.27 | 14,168,669 | -0.22(-2.09%) |
Jan 07, 2013 | 10.72 | 10.75 | 10.47 | 10.49 | 9,356,984 | -0.26(-2.42%) |
Jan 04, 2013 | 10.74 | 10.77 | 10.66 | 10.75 | 8,742,097 | +0.03(+0.27%) |
Jan 03, 2013 | 10.70 | 10.79 | 10.67 | 10.72 | 7,187,773 | +0.01(+0.08%) |
Jan 02, 2013 | 10.66 | 10.72 | 10.61 | 10.72 | 9,097,827 | +0.14(+1.34%) |
Dec 31, 2012 | 10.41 | 10.58 | 10.39 | 10.57 | 9,239,345 | +0.14(+1.32%) |
Dec 28, 2012 | 10.49 | 10.52 | 10.42 | 10.44 | 6,439,049 | -0.11(-1.08%) |
Dec 27, 2012 | 10.61 | 10.65 | 10.46 | 10.55 | 6,805,863 | -0.06(-0.54%) |
Dec 26, 2012 | 10.71 | 10.74 | 10.55 | 10.61 | 6,778,631 | -0.10(-0.91%) |
Dec 24, 2012 | 10.73 | 10.76 | 10.67 | 10.70 | 2,833,524 | +0.02(+0.15%) |
Dec 21, 2012 | 10.73 | 10.77 | 10.65 | 10.69 | 16,315,003 | -0.13(-1.24%) |
Dec 20, 2012 | 10.77 | 10.83 | 10.74 | 10.82 | 8,831,149 | +0.05(+0.49%) |
Dec 19, 2012 | 10.85 | 10.87 | 10.75 | 10.77 | 7,640,464 | -0.10(-0.93%) |
Dec 18, 2012 | 10.68 | 10.87 | 10.68 | 10.87 | 8,975,430 | +0.07(+0.68%) |
Dec 17, 2012 | 10.71 | 10.80 | 10.70 | 10.80 | 7,480,989 | +0.11(+1.07%) |
Dec 14, 2012 | 10.78 | 10.85 | 10.63 | 10.68 | 11,560,027 | -0.02(-0.23%) |
Dec 13, 2012 | 10.81 | 10.92 | 10.70 | 10.71 | 10,058,565 | -0.10(-0.90%) |
Dec 12, 2012 | 10.85 | 10.86 | 10.75 | 10.81 | 21,743,416 | -0.00(-0.04%) |
Dec 11, 2012 | 10.84 | 10.93 | 10.80 | 10.81 | 15,692,246 | -0.02(-0.19%) |
Dec 10, 2012 | 10.87 | 10.91 | 10.82 | 10.83 | 8,900,211 | -0.07(-0.60%) |
Dec 07, 2012 | 10.94 | 10.97 | 10.84 | 10.89 | 8,980,866 | -0.04(-0.33%) |
Dec 06, 2012 | 10.89 | 11.02 | 10.86 | 10.93 | 14,917,344 | +0.08(+0.71%) |
Dec 05, 2012 | 10.89 | 10.90 | 10.79 | 10.85 | 12,100,278 | -0.07(-0.60%) |
Dec 04, 2012 | 10.86 | 10.92 | 10.79 | 10.92 | 17,458,614 | +0.26(+2.40%) |
Nov 30, 2012 | 10.57 | 10.68 | 10.50 | 10.66 | 21,610,176 | -0.00(-0.04%) |
Nov 29, 2012 | 10.59 | 10.73 | 10.47 | 10.67 | 33,149,042 | +0.48(+4.75%) |
Nov 28, 2012 | 10.02 | 10.18 | 9.964 | 10.18 | 16,512,506 | +0.08(+0.80%) |
Nov 27, 2012 | 10.00 | 10.15 | 9.956 | 10.10 | 11,919,224 | +0.10(+1.02%) |
Nov 26, 2012 | 10.10 | 10.12 | 9.968 | 10.00 | 9,305,195 | -0.15(-1.48%) |
Nov 23, 2012 | 9.988 | 10.15 | 9.980 | 10.15 | 3,159,400 | +0.13(+1.34%) |
Nov 21, 2012 | 10.00 | 10.02 | 9.958 | 10.02 | 5,320,266 | +0.04(+0.45%) |
Nov 20, 2012 | 9.980 | 10.02 | 9.919 | 9.972 | 7,775,209 | -0.04(-0.37%) |
Nov 19, 2012 | 10.04 | 10.05 | 9.956 | 10.01 | 7,683,896 | +0.04(+0.45%) |
Nov 16, 2012 | 9.903 | 9.984 | 9.830 | 9.964 | 12,295,024 | +0.06(+0.57%) |
Nov 15, 2012 | 9.935 | 9.992 | 9.868 | 9.907 | 8,385,108 | -0.04(-0.37%) |
Nov 14, 2012 | 10.06 | 10.09 | 9.923 | 9.944 | 11,702,630 | -0.12(-1.21%) |
Nov 13, 2012 | 9.984 | 10.15 | 9.984 | 10.07 | 14,256,207 | +0.00(+0.04%) |
Nov 12, 2012 | 9.965 | 10.09 | 9.944 | 10.06 | 13,662,606 | +0.08(+0.85%) |
Nov 09, 2012 | 9.880 | 10.05 | 9.876 | 9.977 | 10,799,014 | +0.06(+0.65%) |
Nov 08, 2012 | 9.952 | 9.997 | 9.904 | 9.912 | 10,602,202 | -0.04(-0.41%) |
Nov 07, 2012 | 10.10 | 10.10 | 9.916 | 9.952 | 10,916,928 | -0.19(-1.87%) |
Nov 06, 2012 | 10.10 | 10.19 | 10.07 | 10.14 | 6,676,496 | +0.07(+0.72%) |
Nov 05, 2012 | 10.03 | 10.09 | 10.00 | 10.07 | 9,181,879 | +0.00(+0.00%) |
Nov 02, 2012 | 10.15 | 10.17 | 10.06 | 10.07 | 12,471,013 | -0.03(-0.28%) |