Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.63 | 12.65 | 12.40 | 12.53 | 608,586 | -0.16(-1.26%) |
Jan 30, 2013 | 12.62 | 12.81 | 12.61 | 12.69 | 1,129,544 | +0.27(+2.17%) |
Jan 29, 2013 | 12.35 | 12.53 | 12.34 | 12.42 | 1,115,279 | +0.15(+1.22%) |
Jan 28, 2013 | 12.28 | 12.33 | 12.20 | 12.27 | 1,075,285 | -0.12(-0.97%) |
Jan 25, 2013 | 12.55 | 12.59 | 12.36 | 12.39 | 1,018,008 | -0.23(-1.82%) |
Jan 24, 2013 | 12.72 | 12.79 | 12.60 | 12.62 | 1,228,776 | -0.28(-2.17%) |
Jan 23, 2013 | 12.93 | 12.95 | 12.82 | 12.90 | 1,233,897 | +0.06(+0.47%) |
Jan 22, 2013 | 12.71 | 12.89 | 12.71 | 12.84 | 1,731,678 | +0.16(+1.26%) |
Jan 18, 2013 | 12.74 | 12.77 | 12.62 | 12.68 | 733,984 | +0.06(+0.48%) |
Jan 17, 2013 | 12.38 | 12.68 | 12.36 | 12.62 | 984,949 | +0.12(+0.96%) |
Jan 16, 2013 | 12.41 | 12.52 | 12.38 | 12.50 | 883,880 | +0.04(+0.32%) |
Jan 15, 2013 | 12.40 | 12.53 | 12.35 | 12.46 | 872,369 | +0.12(+0.97%) |
Jan 14, 2013 | 12.36 | 12.37 | 12.22 | 12.34 | 866,997 | +0.21(+1.77%) |
Jan 11, 2013 | 12.23 | 12.23 | 12.01 | 12.12 | 669,898 | -0.12(-1.01%) |
Jan 10, 2013 | 12.20 | 12.30 | 12.19 | 12.25 | 1,077,608 | +0.17(+1.40%) |
Jan 09, 2013 | 12.10 | 12.11 | 12.00 | 12.08 | 679,307 | -0.04(-0.33%) |
Jan 08, 2013 | 12.14 | 12.20 | 12.03 | 12.12 | 719,519 | +0.09(+0.75%) |
Jan 07, 2013 | 11.96 | 12.05 | 11.93 | 12.03 | 653,712 | -0.01(-0.10%) |
Jan 04, 2013 | 11.85 | 12.07 | 11.80 | 12.04 | 921,188 | +0.04(+0.35%) |
Jan 03, 2013 | 12.25 | 12.34 | 11.95 | 12.00 | 838,226 | -0.30(-2.44%) |
Jan 02, 2013 | 12.44 | 12.45 | 12.27 | 12.30 | 1,079,231 | +0.26(+2.16%) |
Dec 31, 2012 | 11.92 | 12.10 | 11.87 | 12.04 | 1,501,593 | +0.12(+1.01%) |
Dec 28, 2012 | 11.94 | 11.96 | 11.87 | 11.92 | 1,176,074 | -0.07(-0.58%) |
Dec 27, 2012 | 11.86 | 12.06 | 11.83 | 11.99 | 1,170,145 | +0.14(+1.18%) |
Dec 26, 2012 | 11.86 | 11.93 | 11.82 | 11.85 | 668,871 | +0.08(+0.68%) |
Dec 24, 2012 | 11.88 | 11.90 | 11.74 | 11.77 | 618,084 | -0.10(-0.84%) |
Dec 21, 2012 | 11.83 | 11.99 | 11.81 | 11.87 | 1,226,036 | +0.03(+0.25%) |
Dec 20, 2012 | 11.95 | 11.95 | 11.68 | 11.84 | 2,675,298 | -0.42(-3.43%) |
Dec 19, 2012 | 12.31 | 12.39 | 12.25 | 12.26 | 1,660,994 | -0.22(-1.76%) |
Dec 18, 2012 | 12.78 | 12.82 | 12.40 | 12.48 | 1,508,883 | -0.27(-2.12%) |
Dec 17, 2012 | 12.81 | 12.82 | 12.69 | 12.75 | 795,762 | -0.01(-0.08%) |
Dec 14, 2012 | 12.87 | 12.91 | 12.76 | 12.76 | 601,192 | -0.14(-1.12%) |
Dec 13, 2012 | 12.90 | 12.92 | 12.78 | 12.90 | 1,009,720 | -0.29(-2.23%) |
Dec 12, 2012 | 13.08 | 13.35 | 13.01 | 13.20 | 1,779,867 | +0.21(+1.62%) |
Dec 11, 2012 | 13.01 | 13.03 | 12.93 | 12.99 | 1,062,393 | -0.11(-0.84%) |
Dec 10, 2012 | 13.16 | 13.23 | 13.08 | 13.10 | 1,081,933 | -0.01(-0.08%) |
Dec 07, 2012 | 13.06 | 13.13 | 12.99 | 13.11 | 708,218 | +0.09(+0.69%) |
Dec 06, 2012 | 12.97 | 13.15 | 12.96 | 13.02 | 1,207,816 | -0.03(-0.23%) |
Dec 05, 2012 | 13.05 | 13.10 | 12.92 | 13.05 | 1,099,131 | -0.05(-0.38%) |
Dec 04, 2012 | 13.06 | 13.17 | 13.00 | 13.10 | 1,000,667 | -0.17(-1.28%) |
Nov 30, 2012 | 13.51 | 13.55 | 13.17 | 13.27 | 1,304,716 | -0.24(-1.78%) |
Nov 29, 2012 | 13.40 | 13.61 | 13.40 | 13.51 | 1,794,430 | +0.19(+1.43%) |
Nov 28, 2012 | 13.08 | 13.34 | 13.05 | 13.32 | 1,629,871 | -0.11(-0.82%) |
Nov 27, 2012 | 13.44 | 13.51 | 13.39 | 13.43 | 2,228,557 | -0.02(-0.15%) |
Nov 26, 2012 | 13.48 | 13.50 | 13.38 | 13.45 | 4,310,789 | +0.02(+0.15%) |
Nov 23, 2012 | 13.29 | 13.48 | 13.26 | 13.43 | 2,893,995 | +0.19(+1.44%) |
Nov 21, 2012 | 13.16 | 13.26 | 13.13 | 13.24 | 1,759,608 | +0.07(+0.53%) |
Nov 20, 2012 | 13.20 | 13.21 | 13.10 | 13.17 | 2,174,566 | -0.02(-0.15%) |
Nov 19, 2012 | 13.15 | 13.26 | 13.09 | 13.19 | 2,950,076 | +0.23(+1.77%) |
Nov 16, 2012 | 12.97 | 13.07 | 12.86 | 12.96 | 1,476,176 | -0.06(-0.46%) |
Nov 15, 2012 | 13.09 | 13.10 | 12.89 | 13.02 | 1,237,599 | -0.05(-0.42%) |
Nov 14, 2012 | 13.08 | 13.15 | 12.97 | 13.07 | 2,358,521 | +0.05(+0.42%) |
Nov 13, 2012 | 13.00 | 13.14 | 12.98 | 13.02 | 1,706,554 | -0.06(-0.46%) |
Nov 12, 2012 | 13.07 | 13.10 | 12.97 | 13.08 | 2,242,626 | +0.01(+0.08%) |
Nov 09, 2012 | 12.97 | 13.12 | 12.95 | 13.07 | 11,843,971 | -0.27(-2.02%) |
Nov 08, 2012 | 13.05 | 13.35 | 13.05 | 13.34 | 832,413 | +0.27(+2.05%) |
Nov 07, 2012 | 13.10 | 13.12 | 12.82 | 13.07 | 631,259 | -0.04(-0.29%) |
Nov 06, 2012 | 12.80 | 13.23 | 12.75 | 13.11 | 594,599 | +0.35(+2.74%) |
Nov 05, 2012 | 12.82 | 12.82 | 12.70 | 12.76 | 706,045 | +0.05(+0.41%) |
Nov 02, 2012 | 13.11 | 13.11 | 12.67 | 12.71 | 1,561,738 | -0.54(-4.09%) |