Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.09 | 13.12 | 12.64 | 12.91 | 2,118,739 | -0.36(-2.70%) |
Jan 30, 2013 | 13.29 | 13.40 | 13.24 | 13.27 | 822,870 | -0.02(-0.16%) |
Jan 29, 2013 | 13.35 | 13.40 | 13.20 | 13.29 | 671,539 | +0.00(+0.03%) |
Jan 28, 2013 | 13.24 | 13.33 | 13.18 | 13.29 | 884,515 | +0.02(+0.16%) |
Jan 25, 2013 | 13.27 | 13.30 | 13.17 | 13.27 | 600,475 | +0.03(+0.21%) |
Jan 24, 2013 | 13.15 | 13.29 | 13.15 | 13.24 | 801,510 | +0.04(+0.29%) |
Jan 23, 2013 | 13.18 | 13.30 | 13.11 | 13.20 | 752,374 | +0.05(+0.35%) |
Jan 22, 2013 | 13.08 | 13.19 | 12.96 | 13.15 | 1,038,925 | +0.13(+0.97%) |
Jan 18, 2013 | 13.21 | 13.25 | 13.01 | 13.03 | 572,274 | -0.20(-1.54%) |
Jan 17, 2013 | 13.15 | 13.29 | 13.00 | 13.23 | 496,388 | +0.12(+0.91%) |
Jan 16, 2013 | 13.10 | 13.13 | 12.98 | 13.11 | 622,568 | -0.11(-0.85%) |
Jan 15, 2013 | 13.18 | 13.24 | 13.00 | 13.23 | 646,208 | -0.01(-0.11%) |
Jan 14, 2013 | 13.21 | 13.29 | 13.17 | 13.24 | 790,530 | +0.02(+0.16%) |
Jan 11, 2013 | 13.27 | 13.28 | 12.98 | 13.22 | 1,138,853 | -0.03(-0.21%) |
Jan 10, 2013 | 13.26 | 13.33 | 13.12 | 13.25 | 1,443,716 | +0.05(+0.35%) |
Jan 09, 2013 | 13.26 | 13.29 | 13.12 | 13.20 | 1,133,688 | -0.04(-0.27%) |
Jan 08, 2013 | 13.04 | 13.29 | 13.01 | 13.24 | 1,276,983 | +0.21(+1.59%) |
Jan 07, 2013 | 13.01 | 13.06 | 12.81 | 13.03 | 997,143 | -0.01(-0.11%) |
Jan 04, 2013 | 13.00 | 13.19 | 12.92 | 13.04 | 884,352 | +0.10(+0.76%) |
Jan 03, 2013 | 12.78 | 13.24 | 12.75 | 12.94 | 1,291,926 | +0.15(+1.21%) |
Jan 02, 2013 | 12.87 | 12.88 | 12.63 | 12.79 | 1,550,264 | -0.04(-0.33%) |
Dec 31, 2012 | 12.53 | 12.91 | 12.49 | 12.83 | 692,251 | +0.27(+2.12%) |
Dec 28, 2012 | 12.53 | 12.68 | 12.53 | 12.57 | 514,803 | -0.05(-0.39%) |
Dec 27, 2012 | 12.43 | 12.63 | 12.38 | 12.61 | 1,361,142 | +0.19(+1.53%) |
Dec 26, 2012 | 12.69 | 12.71 | 12.31 | 12.43 | 632,317 | -0.28(-2.24%) |
Dec 24, 2012 | 12.58 | 12.84 | 12.58 | 12.71 | 560,914 | +0.08(+0.61%) |
Dec 21, 2012 | 12.47 | 12.64 | 12.38 | 12.63 | 900,413 | +0.06(+0.47%) |
Dec 20, 2012 | 12.48 | 12.58 | 12.39 | 12.57 | 1,036,524 | +0.09(+0.73%) |
Dec 19, 2012 | 12.56 | 12.61 | 12.47 | 12.48 | 991,544 | -0.08(-0.61%) |
Dec 18, 2012 | 12.61 | 12.68 | 12.48 | 12.56 | 1,532,186 | -0.03(-0.25%) |
Dec 17, 2012 | 12.54 | 12.62 | 12.43 | 12.59 | 825,156 | +0.08(+0.62%) |
Dec 14, 2012 | 12.48 | 12.58 | 12.48 | 12.51 | 668,466 | -0.01(-0.06%) |
Dec 13, 2012 | 12.63 | 12.71 | 12.48 | 12.52 | 764,994 | -0.11(-0.89%) |
Dec 12, 2012 | 12.66 | 12.73 | 12.54 | 12.63 | 1,333,905 | +0.04(+0.31%) |
Dec 11, 2012 | 12.45 | 12.65 | 12.45 | 12.59 | 763,015 | +0.25(+1.98%) |
Dec 10, 2012 | 12.40 | 12.50 | 12.29 | 12.35 | 723,452 | -0.01(-0.11%) |
Dec 07, 2012 | 12.53 | 12.54 | 12.20 | 12.36 | 1,106,074 | -0.14(-1.12%) |
Dec 06, 2012 | 12.41 | 12.58 | 12.38 | 12.50 | 644,319 | +0.10(+0.84%) |
Dec 05, 2012 | 12.61 | 12.63 | 12.34 | 12.40 | 1,099,060 | -0.18(-1.44%) |
Dec 04, 2012 | 12.63 | 12.74 | 12.57 | 12.58 | 1,588,985 | +0.40(+3.27%) |
Nov 30, 2012 | 11.91 | 12.29 | 11.91 | 12.18 | 2,193,021 | +0.27(+2.26%) |
Nov 29, 2012 | 12.15 | 12.23 | 11.85 | 11.91 | 4,045,323 | +0.27(+2.31%) |
Nov 28, 2012 | 11.68 | 11.80 | 11.56 | 11.64 | 2,235,153 | +0.01(+0.06%) |
Nov 27, 2012 | 11.74 | 11.80 | 11.56 | 11.64 | 1,052,634 | -0.08(-0.69%) |
Nov 26, 2012 | 11.56 | 11.73 | 11.48 | 11.72 | 597,486 | +0.08(+0.69%) |
Nov 23, 2012 | 11.86 | 11.89 | 11.52 | 11.64 | 953,780 | -0.32(-2.66%) |
Nov 21, 2012 | 11.77 | 11.96 | 11.67 | 11.95 | 721,986 | +0.17(+1.45%) |
Nov 20, 2012 | 11.55 | 11.79 | 11.51 | 11.78 | 837,558 | +0.30(+2.61%) |
Nov 19, 2012 | 11.54 | 11.62 | 11.44 | 11.48 | 1,359,976 | +0.10(+0.89%) |
Nov 16, 2012 | 11.21 | 11.40 | 11.06 | 11.38 | 884,164 | +0.16(+1.46%) |
Nov 15, 2012 | 11.16 | 11.33 | 11.03 | 11.22 | 779,110 | +0.01(+0.06%) |
Nov 14, 2012 | 11.78 | 11.78 | 11.17 | 11.21 | 911,955 | -0.47(-4.06%) |
Nov 13, 2012 | 11.63 | 11.72 | 11.62 | 11.69 | 946,110 | -0.01(-0.06%) |
Nov 12, 2012 | 11.59 | 11.71 | 11.56 | 11.69 | 531,311 | +0.15(+1.33%) |
Nov 09, 2012 | 11.73 | 11.83 | 11.52 | 11.54 | 1,691,756 | -0.23(-1.96%) |
Nov 08, 2012 | 12.03 | 12.03 | 11.77 | 11.77 | 763,294 | -0.25(-2.09%) |
Nov 07, 2012 | 12.15 | 12.19 | 11.99 | 12.02 | 1,098,659 | -0.23(-1.91%) |
Nov 06, 2012 | 12.16 | 12.25 | 12.03 | 12.25 | 863,131 | +0.10(+0.80%) |
Nov 05, 2012 | 12.10 | 12.20 | 12.06 | 12.16 | 571,648 | +0.03(+0.23%) |
Nov 02, 2012 | 12.22 | 12.24 | 12.04 | 12.13 | 726,936 | +0.01(+0.06%) |