Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.05 | 11.14 | 10.95 | 11.09 | 213,228 | +0.05(+0.44%) |
Jan 30, 2013 | 11.01 | 11.15 | 10.97 | 11.05 | 205,401 | -0.02(-0.22%) |
Jan 29, 2013 | 11.18 | 11.21 | 11.00 | 11.07 | 136,331 | -0.10(-0.94%) |
Jan 28, 2013 | 11.28 | 11.32 | 11.10 | 11.17 | 137,894 | -0.10(-0.93%) |
Jan 25, 2013 | 11.29 | 11.32 | 11.18 | 11.28 | 155,653 | +0.01(+0.07%) |
Jan 24, 2013 | 11.05 | 11.34 | 11.05 | 11.27 | 517,158 | +0.22(+1.97%) |
Jan 23, 2013 | 11.09 | 11.12 | 11.01 | 11.05 | 383,259 | -0.01(-0.07%) |
Jan 22, 2013 | 11.14 | 11.18 | 10.77 | 11.06 | 233,579 | -0.07(-0.65%) |
Jan 18, 2013 | 11.19 | 11.26 | 11.09 | 11.13 | 143,247 | -0.03(-0.29%) |
Jan 17, 2013 | 11.17 | 11.24 | 11.06 | 11.17 | 237,376 | +0.07(+0.65%) |
Jan 16, 2013 | 11.21 | 11.25 | 11.09 | 11.09 | 142,844 | -0.16(-1.43%) |
Jan 15, 2013 | 11.22 | 11.33 | 11.22 | 11.26 | 192,070 | -0.03(-0.29%) |
Jan 14, 2013 | 11.26 | 11.47 | 11.23 | 11.29 | 220,535 | -0.06(-0.50%) |
Jan 11, 2013 | 11.51 | 11.51 | 11.29 | 11.34 | 178,771 | -0.13(-1.12%) |
Jan 10, 2013 | 11.62 | 11.64 | 11.37 | 11.47 | 147,805 | -0.06(-0.49%) |
Jan 09, 2013 | 11.57 | 11.61 | 11.41 | 11.53 | 188,963 | +0.02(+0.21%) |
Jan 08, 2013 | 11.56 | 11.74 | 11.45 | 11.51 | 263,673 | -0.03(-0.28%) |
Jan 07, 2013 | 11.65 | 11.77 | 11.43 | 11.54 | 193,607 | -0.19(-1.58%) |
Jan 04, 2013 | 11.81 | 11.89 | 11.72 | 11.72 | 167,430 | +0.00(+0.00%) |
Jan 03, 2013 | 11.75 | 11.90 | 11.28 | 11.72 | 251,636 | -0.03(-0.27%) |
Jan 02, 2013 | 11.84 | 11.89 | 11.67 | 11.76 | 251,374 | +0.19(+1.67%) |
Dec 31, 2012 | 11.71 | 11.87 | 11.45 | 11.56 | 433,498 | -0.16(-1.38%) |
Dec 28, 2012 | 11.44 | 12.03 | 11.44 | 11.72 | 292,613 | +0.23(+1.96%) |
Dec 27, 2012 | 11.58 | 11.58 | 11.22 | 11.50 | 320,399 | -0.03(-0.28%) |
Dec 26, 2012 | 11.41 | 11.62 | 11.23 | 11.53 | 318,887 | +0.12(+1.06%) |
Dec 24, 2012 | 11.22 | 11.41 | 11.09 | 11.41 | 63,558 | +0.17(+1.51%) |
Dec 21, 2012 | 11.06 | 11.32 | 10.83 | 11.24 | 529,007 | +0.06(+0.50%) |
Dec 20, 2012 | 11.12 | 11.50 | 11.10 | 11.18 | 370,550 | +0.10(+0.87%) |
Dec 19, 2012 | 11.04 | 11.27 | 10.88 | 11.09 | 329,654 | +0.09(+0.81%) |
Dec 18, 2012 | 10.87 | 11.11 | 10.84 | 11.00 | 332,048 | +0.19(+1.71%) |
Dec 17, 2012 | 10.66 | 10.99 | 10.63 | 10.81 | 354,176 | +0.21(+1.98%) |
Dec 14, 2012 | 10.25 | 11.00 | 10.25 | 10.60 | 366,286 | +0.33(+3.22%) |
Dec 13, 2012 | 10.18 | 10.62 | 10.09 | 10.27 | 491,878 | +0.16(+1.60%) |
Dec 12, 2012 | 9.961 | 10.36 | 9.887 | 10.11 | 435,594 | +0.16(+1.65%) |
Dec 11, 2012 | 9.812 | 9.954 | 9.715 | 9.946 | 315,732 | +0.22(+2.30%) |
Dec 10, 2012 | 9.894 | 10.33 | 9.670 | 9.722 | 207,910 | +0.03(+0.31%) |
Dec 07, 2012 | 9.640 | 9.760 | 9.476 | 9.692 | 115,969 | +0.14(+1.49%) |
Dec 06, 2012 | 9.558 | 9.654 | 9.409 | 9.551 | 107,132 | -0.04(-0.39%) |
Dec 05, 2012 | 9.491 | 9.700 | 9.342 | 9.588 | 257,945 | +0.17(+1.82%) |
Dec 04, 2012 | 9.371 | 9.483 | 9.110 | 9.416 | 575,965 | -0.19(-1.94%) |
Nov 30, 2012 | 9.439 | 9.722 | 9.439 | 9.603 | 245,912 | +0.21(+2.23%) |
Nov 29, 2012 | 9.439 | 9.513 | 8.938 | 9.394 | 192,850 | +0.06(+0.64%) |
Nov 28, 2012 | 9.215 | 9.502 | 9.200 | 9.334 | 234,749 | +0.04(+0.40%) |
Nov 27, 2012 | 9.297 | 9.356 | 9.267 | 9.297 | 226,177 | -0.04(-0.40%) |
Nov 26, 2012 | 9.319 | 9.439 | 9.162 | 9.334 | 291,733 | +0.01(+0.08%) |
Nov 23, 2012 | 9.349 | 9.349 | 9.267 | 9.327 | 148,583 | -0.01(-0.08%) |
Nov 21, 2012 | 9.200 | 9.334 | 9.170 | 9.334 | 184,998 | +0.16(+1.71%) |
Nov 20, 2012 | 9.229 | 9.364 | 9.103 | 9.177 | 159,325 | -0.12(-1.29%) |
Nov 19, 2012 | 9.170 | 9.319 | 9.035 | 9.297 | 139,845 | +0.25(+2.81%) |
Nov 16, 2012 | 8.983 | 9.140 | 8.897 | 9.043 | 254,315 | +0.03(+0.33%) |
Nov 15, 2012 | 9.020 | 9.192 | 8.767 | 9.013 | 254,372 | -0.01(-0.17%) |
Nov 14, 2012 | 9.274 | 9.378 | 9.020 | 9.028 | 167,577 | -0.19(-2.11%) |
Nov 13, 2012 | 9.043 | 9.349 | 9.043 | 9.222 | 172,281 | +0.12(+1.31%) |
Nov 12, 2012 | 9.073 | 9.170 | 8.856 | 9.103 | 142,924 | +0.10(+1.08%) |
Nov 09, 2012 | 8.879 | 9.289 | 8.841 | 9.005 | 197,979 | +0.04(+0.50%) |
Nov 08, 2012 | 9.073 | 9.147 | 8.923 | 8.961 | 219,702 | -0.10(-1.07%) |
Nov 07, 2012 | 8.961 | 9.244 | 8.961 | 9.058 | 267,530 | -0.06(-0.66%) |
Nov 06, 2012 | 9.013 | 9.244 | 8.998 | 9.117 | 116,424 | +0.07(+0.83%) |
Nov 05, 2012 | 8.811 | 9.110 | 8.572 | 9.043 | 258,862 | +0.24(+2.71%) |
Nov 02, 2012 | 8.722 | 8.886 | 8.684 | 8.804 | 254,209 | +0.13(+1.46%) |