Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.00 | 11.05 | 11.00 | 11.01 | 16,090 | +0.01(+0.10%) |
Jan 30, 2013 | 11.09 | 11.09 | 10.98 | 10.99 | 128,330 | -0.06(-0.52%) |
Jan 29, 2013 | 11.08 | 11.08 | 10.98 | 11.05 | 109,984 | -0.00(-0.02%) |
Jan 28, 2013 | 11.10 | 11.10 | 11.03 | 11.06 | 92,704 | +0.02(+0.22%) |
Jan 25, 2013 | 11.09 | 11.09 | 10.99 | 11.03 | 69,040 | +0.06(+0.53%) |
Jan 24, 2013 | 10.97 | 11.05 | 10.95 | 10.97 | 183,097 | -0.07(-0.65%) |
Jan 23, 2013 | 11.14 | 11.14 | 11.03 | 11.05 | 43,277 | +0.04(+0.36%) |
Jan 22, 2013 | 11.06 | 11.06 | 10.93 | 11.01 | 49,640 | +0.04(+0.39%) |
Jan 18, 2013 | 10.98 | 10.98 | 10.93 | 10.96 | 74,729 | -0.04(-0.36%) |
Jan 17, 2013 | 10.96 | 11.00 | 10.96 | 11.00 | 16,415 | +0.08(+0.75%) |
Jan 16, 2013 | 10.90 | 10.93 | 10.78 | 10.92 | 20,522 | +0.03(+0.29%) |
Jan 15, 2013 | 10.86 | 10.89 | 10.85 | 10.89 | 35,423 | -0.01(-0.13%) |
Jan 14, 2013 | 10.90 | 10.93 | 10.88 | 10.90 | 52,130 | -0.03(-0.29%) |
Jan 11, 2013 | 10.93 | 10.94 | 10.91 | 10.94 | 36,691 | +0.02(+0.16%) |
Jan 10, 2013 | 10.84 | 10.94 | 10.84 | 10.92 | 160,129 | +0.04(+0.35%) |
Jan 09, 2013 | 10.85 | 10.90 | 10.85 | 10.88 | 75,009 | +0.04(+0.34%) |
Jan 08, 2013 | 10.84 | 10.87 | 10.80 | 10.84 | 139,259 | -0.02(-0.23%) |
Jan 07, 2013 | 10.86 | 10.87 | 10.82 | 10.87 | 187,092 | -0.00(-0.01%) |
Jan 04, 2013 | 10.86 | 10.89 | 10.86 | 10.87 | 79,116 | +0.02(+0.14%) |
Jan 03, 2013 | 10.92 | 10.94 | 10.83 | 10.86 | 102,354 | -0.04(-0.41%) |
Jan 02, 2013 | 10.87 | 10.90 | 10.81 | 10.90 | 1,021,681 | +0.37(+3.47%) |
Dec 31, 2012 | 10.36 | 10.57 | 10.33 | 10.53 | 576,773 | +0.14(+1.34%) |
Dec 28, 2012 | 10.40 | 10.46 | 10.36 | 10.40 | 105,664 | -0.07(-0.62%) |
Dec 27, 2012 | 10.47 | 10.48 | 10.32 | 10.46 | 240,872 | -0.01(-0.12%) |
Dec 26, 2012 | 10.55 | 10.55 | 10.47 | 10.47 | 57,887 | -0.06(-0.58%) |
Dec 24, 2012 | 10.58 | 10.58 | 10.53 | 10.53 | 134,669 | -0.05(-0.43%) |
Dec 21, 2012 | 10.54 | 10.60 | 10.48 | 10.58 | 163,910 | -0.10(-0.96%) |
Dec 20, 2012 | 10.68 | 10.69 | 10.62 | 10.68 | 101,540 | -0.01(-0.12%) |
Dec 19, 2012 | 10.74 | 10.74 | 10.67 | 10.69 | 354,331 | +0.02(+0.15%) |
Dec 18, 2012 | 10.60 | 10.70 | 10.53 | 10.68 | 260,269 | +0.15(+1.41%) |
Dec 17, 2012 | 10.41 | 10.57 | 10.41 | 10.53 | 91,102 | +0.15(+1.45%) |
Dec 14, 2012 | 10.44 | 10.44 | 10.37 | 10.38 | 48,013 | -0.06(-0.55%) |
Dec 13, 2012 | 10.56 | 10.58 | 10.44 | 10.44 | 65,863 | -0.08(-0.75%) |
Dec 12, 2012 | 10.62 | 10.62 | 10.52 | 10.52 | 80,166 | -0.04(-0.34%) |
Dec 11, 2012 | 10.48 | 10.60 | 10.44 | 10.55 | 106,952 | +0.10(+0.92%) |
Dec 10, 2012 | 10.39 | 10.50 | 10.39 | 10.45 | 143,555 | +0.05(+0.51%) |
Dec 07, 2012 | 10.49 | 10.49 | 10.39 | 10.40 | 75,206 | -0.05(-0.46%) |
Dec 06, 2012 | 10.40 | 10.48 | 10.39 | 10.45 | 325,082 | +0.06(+0.58%) |
Dec 05, 2012 | 10.48 | 10.48 | 10.39 | 10.39 | 65,377 | -0.12(-1.12%) |
Dec 04, 2012 | 10.49 | 10.51 | 10.42 | 10.51 | 23,317 | -0.04(-0.38%) |
Nov 30, 2012 | 10.53 | 10.58 | 10.49 | 10.55 | 219,496 | +0.03(+0.32%) |
Nov 29, 2012 | 10.51 | 10.55 | 10.47 | 10.51 | 190,225 | +0.07(+0.71%) |
Nov 28, 2012 | 10.32 | 10.45 | 10.25 | 10.44 | 76,087 | +0.06(+0.61%) |
Nov 27, 2012 | 10.53 | 10.53 | 10.37 | 10.38 | 195,941 | -0.03(-0.27%) |
Nov 26, 2012 | 10.57 | 10.57 | 10.34 | 10.40 | 124,169 | +0.06(+0.56%) |
Nov 23, 2012 | 10.28 | 10.35 | 10.28 | 10.34 | 17,567 | +0.14(+1.40%) |
Nov 21, 2012 | 10.20 | 10.23 | 10.20 | 10.20 | 16,607 | +0.02(+0.21%) |
Nov 20, 2012 | 10.19 | 10.19 | 10.11 | 10.18 | 153,621 | +0.02(+0.18%) |
Nov 19, 2012 | 10.08 | 10.22 | 10.08 | 10.16 | 166,670 | +0.21(+2.09%) |
Nov 16, 2012 | 9.870 | 9.964 | 9.832 | 9.955 | 91,599 | +0.07(+0.73%) |
Nov 15, 2012 | 9.919 | 9.949 | 9.865 | 9.882 | 148,063 | -0.05(-0.52%) |
Nov 14, 2012 | 10.04 | 10.04 | 9.925 | 9.933 | 27,893 | -0.14(-1.41%) |
Nov 13, 2012 | 10.08 | 10.14 | 10.04 | 10.08 | 124,169 | -0.10(-0.95%) |
Nov 12, 2012 | 10.14 | 10.17 | 10.11 | 10.17 | 44,071 | +0.01(+0.06%) |
Nov 09, 2012 | 10.10 | 10.22 | 10.09 | 10.17 | 62,824 | +0.04(+0.41%) |
Nov 08, 2012 | 10.50 | 10.50 | 10.12 | 10.12 | 341,463 | -0.15(-1.46%) |
Nov 07, 2012 | 10.41 | 10.41 | 10.22 | 10.27 | 238,397 | -0.25(-2.36%) |
Nov 06, 2012 | 10.48 | 10.55 | 10.45 | 10.52 | 127,603 | +0.07(+0.69%) |
Nov 05, 2012 | 10.37 | 10.45 | 10.37 | 10.45 | 104,048 | +0.05(+0.44%) |
Nov 02, 2012 | 10.54 | 10.56 | 10.40 | 10.40 | 144,922 | -0.13(-1.26%) |