Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.66 | 11.71 | 11.61 | 11.71 | 769,124 | +0.01(+0.12%) |
Jan 30, 2013 | 11.78 | 11.81 | 11.68 | 11.69 | 348,996 | -0.09(-0.79%) |
Jan 29, 2013 | 11.79 | 11.83 | 11.73 | 11.79 | 979,910 | +0.02(+0.16%) |
Jan 28, 2013 | 11.79 | 11.82 | 11.74 | 11.77 | 162,307 | -0.02(-0.19%) |
Jan 25, 2013 | 11.69 | 11.79 | 11.67 | 11.79 | 253,662 | +0.14(+1.23%) |
Jan 24, 2013 | 11.55 | 11.65 | 11.55 | 11.65 | 45,373 | +0.09(+0.82%) |
Jan 23, 2013 | 11.57 | 11.58 | 11.51 | 11.55 | 939,968 | +0.04(+0.34%) |
Jan 22, 2013 | 11.41 | 11.51 | 11.38 | 11.51 | 123,424 | +0.10(+0.87%) |
Jan 18, 2013 | 11.52 | 11.52 | 11.37 | 11.41 | 599,141 | +0.04(+0.36%) |
Jan 17, 2013 | 11.29 | 11.41 | 11.29 | 11.37 | 26,175 | +0.16(+1.45%) |
Jan 16, 2013 | 11.19 | 11.23 | 11.16 | 11.21 | 123,982 | +0.00(+0.02%) |
Jan 15, 2013 | 11.16 | 11.22 | 11.16 | 11.21 | 21,491 | +0.01(+0.06%) |
Jan 14, 2013 | 11.17 | 11.21 | 11.15 | 11.20 | 52,294 | +0.02(+0.15%) |
Jan 11, 2013 | 11.20 | 11.20 | 11.18 | 11.19 | 51,032 | -0.01(-0.11%) |
Jan 10, 2013 | 11.19 | 11.23 | 11.15 | 11.20 | 2,149,964 | +0.04(+0.35%) |
Jan 09, 2013 | 11.05 | 11.16 | 11.05 | 11.16 | 994,576 | +0.17(+1.54%) |
Jan 08, 2013 | 10.97 | 11.03 | 10.94 | 10.99 | 150,531 | +0.01(+0.10%) |
Jan 07, 2013 | 10.93 | 10.99 | 10.92 | 10.98 | 71,960 | +0.07(+0.67%) |
Jan 04, 2013 | 10.88 | 10.93 | 10.87 | 10.91 | 790,552 | +0.04(+0.36%) |
Jan 03, 2013 | 10.90 | 10.91 | 10.84 | 10.87 | 188,495 | -0.03(-0.29%) |
Jan 02, 2013 | 10.86 | 10.90 | 10.80 | 10.90 | 196,329 | +0.23(+2.17%) |
Dec 31, 2012 | 10.49 | 10.69 | 10.46 | 10.67 | 356,133 | +0.15(+1.46%) |
Dec 28, 2012 | 10.56 | 10.60 | 10.51 | 10.51 | 374,177 | -0.12(-1.13%) |
Dec 27, 2012 | 10.58 | 10.64 | 10.48 | 10.63 | 63,334 | +0.06(+0.54%) |
Dec 26, 2012 | 10.71 | 10.71 | 10.57 | 10.58 | 119,349 | -0.10(-0.98%) |
Dec 24, 2012 | 10.69 | 10.69 | 10.66 | 10.68 | 26,758 | -0.04(-0.35%) |
Dec 21, 2012 | 10.72 | 10.74 | 10.64 | 10.72 | 83,616 | -0.09(-0.88%) |
Dec 20, 2012 | 10.75 | 10.83 | 10.73 | 10.81 | 94,092 | +0.04(+0.35%) |
Dec 19, 2012 | 10.88 | 10.88 | 10.76 | 10.77 | 724,695 | -0.12(-1.07%) |
Dec 18, 2012 | 10.82 | 10.91 | 10.80 | 10.89 | 591,651 | +0.10(+0.93%) |
Dec 17, 2012 | 10.70 | 10.79 | 10.70 | 10.79 | 98,216 | +0.12(+1.08%) |
Dec 14, 2012 | 10.73 | 10.76 | 10.67 | 10.68 | 37,896 | -0.06(-0.59%) |
Dec 13, 2012 | 10.79 | 10.82 | 10.73 | 10.74 | 901,945 | -0.07(-0.63%) |
Dec 12, 2012 | 10.83 | 10.90 | 10.79 | 10.81 | 1,817,684 | +0.00(+0.04%) |
Dec 11, 2012 | 10.74 | 10.84 | 10.74 | 10.80 | 281,885 | +0.11(+1.00%) |
Dec 10, 2012 | 10.60 | 10.71 | 10.59 | 10.69 | 153,601 | +0.08(+0.80%) |
Dec 07, 2012 | 10.51 | 10.62 | 10.51 | 10.61 | 84,696 | +0.01(+0.12%) |
Dec 06, 2012 | 10.62 | 10.62 | 10.54 | 10.60 | 187,586 | +0.03(+0.27%) |
Dec 05, 2012 | 10.62 | 10.64 | 10.55 | 10.57 | 33,724 | -0.03(-0.30%) |
Dec 04, 2012 | 10.53 | 10.62 | 10.53 | 10.60 | 149,862 | -0.04(-0.35%) |
Nov 30, 2012 | 10.67 | 10.67 | 10.59 | 10.64 | 159,941 | -0.00(-0.04%) |
Nov 29, 2012 | 10.63 | 10.70 | 10.62 | 10.64 | 125,034 | +0.05(+0.47%) |
Nov 28, 2012 | 10.46 | 10.59 | 10.42 | 10.59 | 246,889 | +0.06(+0.57%) |
Nov 27, 2012 | 10.60 | 10.62 | 10.53 | 10.53 | 365,583 | -0.05(-0.48%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.53 | 10.58 | 627,544 | +0.03(+0.27%) |
Nov 23, 2012 | 10.50 | 10.59 | 10.50 | 10.55 | 30,977 | +0.08(+0.80%) |
Nov 21, 2012 | 10.49 | 10.49 | 10.43 | 10.47 | 102,114 | -0.03(-0.24%) |
Nov 20, 2012 | 10.45 | 10.51 | 10.44 | 10.50 | 440,053 | +0.05(+0.51%) |
Nov 19, 2012 | 10.39 | 10.48 | 10.37 | 10.44 | 170,148 | +0.17(+1.62%) |
Nov 16, 2012 | 10.20 | 10.29 | 10.19 | 10.28 | 383,867 | +0.08(+0.79%) |
Nov 15, 2012 | 10.17 | 10.21 | 10.11 | 10.20 | 446,184 | +0.02(+0.15%) |
Nov 14, 2012 | 10.34 | 10.35 | 10.18 | 10.18 | 156,679 | -0.13(-1.27%) |
Nov 13, 2012 | 10.34 | 10.42 | 10.31 | 10.31 | 74,565 | -0.04(-0.37%) |
Nov 12, 2012 | 10.37 | 10.37 | 10.30 | 10.35 | 236,930 | +0.02(+0.21%) |
Nov 09, 2012 | 10.25 | 10.41 | 10.25 | 10.33 | 25,457 | +0.06(+0.57%) |
Nov 08, 2012 | 10.46 | 10.46 | 10.27 | 10.27 | 97,408 | -0.12(-1.18%) |
Nov 07, 2012 | 10.50 | 10.50 | 10.32 | 10.39 | 266,165 | -0.22(-2.08%) |
Nov 06, 2012 | 10.58 | 10.67 | 10.56 | 10.61 | 392,395 | +0.05(+0.49%) |
Nov 05, 2012 | 10.48 | 10.57 | 10.47 | 10.56 | 301,784 | +0.08(+0.74%) |
Nov 02, 2012 | 10.59 | 10.61 | 10.48 | 10.48 | 66,088 | -0.06(-0.61%) |