Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 10.77 | 10.84 | 10.69 | 10.69 | 3,085,876 | -0.10(-0.88%) |
Jan 30, 2013 | 10.86 | 10.90 | 10.75 | 10.79 | 1,859,209 | -0.08(-0.76%) |
Jan 29, 2013 | 10.86 | 10.92 | 10.85 | 10.87 | 2,008,057 | +0.05(+0.47%) |
Jan 28, 2013 | 10.76 | 10.84 | 10.73 | 10.82 | 6,280,543 | +0.09(+0.82%) |
Jan 25, 2013 | 10.73 | 10.74 | 10.70 | 10.73 | 2,930,824 | +0.01(+0.09%) |
Jan 24, 2013 | 10.69 | 10.76 | 10.67 | 10.72 | 3,052,746 | -0.01(-0.14%) |
Jan 23, 2013 | 10.80 | 10.81 | 10.72 | 10.74 | 3,060,743 | -0.05(-0.48%) |
Jan 22, 2013 | 10.85 | 10.87 | 10.74 | 10.79 | 3,480,382 | -0.10(-0.92%) |
Jan 18, 2013 | 10.86 | 10.89 | 10.82 | 10.89 | 1,899,726 | -0.00(-0.04%) |
Jan 17, 2013 | 10.87 | 10.92 | 10.86 | 10.89 | 1,936,934 | +0.04(+0.36%) |
Jan 16, 2013 | 10.88 | 10.92 | 10.83 | 10.86 | 1,807,776 | -0.10(-0.87%) |
Jan 15, 2013 | 10.88 | 10.96 | 10.88 | 10.95 | 2,078,567 | +0.01(+0.09%) |
Jan 14, 2013 | 10.94 | 10.97 | 10.89 | 10.94 | 2,611,213 | +0.01(+0.07%) |
Jan 11, 2013 | 10.85 | 10.95 | 10.80 | 10.93 | 2,667,763 | +0.10(+0.95%) |
Jan 10, 2013 | 10.68 | 10.85 | 10.63 | 10.83 | 2,227,681 | +0.23(+2.17%) |
Jan 09, 2013 | 10.71 | 10.72 | 10.54 | 10.60 | 2,593,801 | -0.11(-1.07%) |
Jan 08, 2013 | 10.65 | 10.72 | 10.63 | 10.72 | 2,844,636 | +0.04(+0.37%) |
Jan 07, 2013 | 10.65 | 10.74 | 10.63 | 10.68 | 9,547,829 | -0.01(-0.09%) |
Jan 04, 2013 | 10.67 | 10.71 | 10.63 | 10.69 | 1,737,769 | +0.04(+0.37%) |
Jan 03, 2013 | 10.71 | 10.72 | 10.59 | 10.65 | 2,389,888 | -0.03(-0.30%) |
Jan 02, 2013 | 10.67 | 10.68 | 10.60 | 10.68 | 2,467,629 | +0.09(+0.83%) |
Dec 31, 2012 | 10.44 | 10.60 | 10.42 | 10.59 | 2,310,396 | +0.16(+1.57%) |
Dec 28, 2012 | 10.43 | 10.49 | 10.38 | 10.43 | 1,711,237 | -0.03(-0.28%) |
Dec 27, 2012 | 10.43 | 10.46 | 10.37 | 10.46 | 1,396,751 | +0.03(+0.28%) |
Dec 26, 2012 | 10.50 | 10.50 | 10.38 | 10.43 | 902,266 | -0.06(-0.54%) |
Dec 24, 2012 | 10.48 | 10.53 | 10.45 | 10.48 | 986,572 | +0.01(+0.09%) |
Dec 21, 2012 | 10.47 | 10.49 | 10.42 | 10.47 | 1,585,588 | -0.03(-0.28%) |
Dec 20, 2012 | 10.51 | 10.55 | 10.42 | 10.50 | 2,713,094 | -0.02(-0.23%) |
Dec 19, 2012 | 10.54 | 10.57 | 10.48 | 10.53 | 4,448,058 | -0.03(-0.25%) |
Dec 18, 2012 | 10.49 | 10.57 | 10.47 | 10.55 | 9,043,692 | +0.08(+0.72%) |
Dec 17, 2012 | 10.42 | 10.49 | 10.41 | 10.48 | 1,910,054 | +0.07(+0.71%) |
Dec 14, 2012 | 10.38 | 10.43 | 10.33 | 10.41 | 3,039,944 | -0.01(-0.12%) |
Dec 13, 2012 | 10.46 | 10.57 | 10.39 | 10.42 | 3,830,436 | -0.08(-0.72%) |
Dec 12, 2012 | 10.42 | 10.53 | 10.40 | 10.49 | 3,119,289 | +0.10(+0.97%) |
Dec 11, 2012 | 10.31 | 10.41 | 10.30 | 10.39 | 1,723,491 | +0.06(+0.57%) |
Dec 10, 2012 | 10.30 | 10.34 | 10.21 | 10.33 | 2,261,142 | +0.09(+0.88%) |
Dec 07, 2012 | 9.968 | 10.35 | 9.948 | 10.24 | 6,145,208 | +0.38(+3.84%) |
Dec 06, 2012 | 9.877 | 9.926 | 9.848 | 9.865 | 1,418,592 | +0.01(+0.07%) |
Dec 05, 2012 | 9.789 | 9.907 | 9.787 | 9.858 | 1,893,562 | +0.07(+0.72%) |
Dec 04, 2012 | 9.814 | 9.846 | 9.728 | 9.787 | 2,062,239 | -0.06(-0.65%) |
Nov 30, 2012 | 9.848 | 9.873 | 9.821 | 9.851 | 4,189,030 | -0.01(-0.12%) |
Nov 29, 2012 | 9.855 | 9.873 | 9.785 | 9.863 | 1,583,220 | +0.05(+0.47%) |
Nov 28, 2012 | 9.697 | 9.860 | 9.640 | 9.816 | 2,714,902 | +0.12(+1.24%) |
Nov 27, 2012 | 9.684 | 9.728 | 9.611 | 9.697 | 1,751,119 | +0.03(+0.28%) |
Nov 26, 2012 | 9.633 | 9.755 | 9.586 | 9.670 | 3,701,016 | +0.04(+0.38%) |
Nov 23, 2012 | 9.589 | 9.665 | 9.523 | 9.633 | 1,034,255 | +0.11(+1.16%) |
Nov 21, 2012 | 9.454 | 9.545 | 9.447 | 9.523 | 1,605,384 | +0.06(+0.67%) |
Nov 20, 2012 | 9.474 | 9.503 | 9.366 | 9.459 | 2,763,186 | -0.02(-0.23%) |
Nov 19, 2012 | 9.540 | 9.579 | 9.425 | 9.481 | 2,137,477 | +0.05(+0.54%) |
Nov 16, 2012 | 9.347 | 9.469 | 9.325 | 9.430 | 2,954,485 | +0.06(+0.68%) |
Nov 15, 2012 | 9.371 | 9.393 | 9.210 | 9.366 | 2,578,361 | -0.01(-0.10%) |
Nov 14, 2012 | 9.489 | 9.530 | 9.374 | 9.376 | 1,729,033 | -0.12(-1.26%) |
Nov 13, 2012 | 9.508 | 9.580 | 9.484 | 9.496 | 1,405,152 | +0.05(+0.48%) |
Nov 12, 2012 | 9.497 | 9.502 | 9.439 | 9.451 | 1,803,205 | -0.02(-0.23%) |
Nov 09, 2012 | 9.473 | 9.510 | 9.420 | 9.473 | 1,901,046 | +0.04(+0.43%) |
Nov 08, 2012 | 9.574 | 9.579 | 9.432 | 9.432 | 2,011,166 | -0.09(-0.96%) |
Nov 07, 2012 | 9.723 | 9.730 | 9.511 | 9.523 | 3,112,031 | -0.22(-2.27%) |
Nov 06, 2012 | 9.670 | 9.752 | 9.646 | 9.745 | 2,477,807 | +0.09(+0.97%) |
Nov 05, 2012 | 9.622 | 9.668 | 9.579 | 9.651 | 2,894,858 | +0.06(+0.58%) |
Nov 02, 2012 | 9.677 | 9.735 | 9.550 | 9.596 | 1,762,661 | -0.05(-0.52%) |