Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.59 | 12.81 | 12.20 | 12.26 | 210,384 | -0.39(-3.08%) |
Jan 30, 2013 | 12.78 | 12.98 | 12.51 | 12.65 | 81,014 | -0.13(-1.04%) |
Jan 29, 2013 | 12.50 | 12.81 | 12.45 | 12.78 | 103,096 | +0.29(+2.30%) |
Jan 28, 2013 | 12.78 | 12.83 | 12.16 | 12.50 | 232,115 | -0.29(-2.25%) |
Jan 25, 2013 | 13.26 | 13.26 | 12.74 | 12.78 | 95,947 | -0.40(-3.02%) |
Jan 24, 2013 | 13.26 | 13.26 | 13.01 | 13.18 | 54,925 | -0.10(-0.72%) |
Jan 23, 2013 | 13.48 | 13.48 | 13.20 | 13.28 | 87,701 | -0.15(-1.15%) |
Jan 22, 2013 | 13.25 | 13.77 | 13.20 | 13.43 | 170,151 | +0.15(+1.11%) |
Jan 18, 2013 | 13.37 | 13.50 | 13.17 | 13.29 | 74,919 | -0.01(-0.05%) |
Jan 17, 2013 | 13.03 | 13.31 | 12.98 | 13.29 | 132,231 | +0.35(+2.67%) |
Jan 16, 2013 | 12.67 | 13.00 | 12.64 | 12.95 | 126,762 | +0.13(+1.03%) |
Jan 15, 2013 | 13.23 | 13.23 | 12.42 | 12.81 | 215,905 | -0.49(-3.65%) |
Jan 14, 2013 | 13.28 | 13.51 | 13.12 | 13.30 | 125,310 | -0.10(-0.77%) |
Jan 11, 2013 | 13.45 | 13.48 | 13.04 | 13.40 | 128,508 | +0.07(+0.55%) |
Jan 10, 2013 | 13.60 | 13.60 | 13.28 | 13.33 | 59,966 | -0.10(-0.71%) |
Jan 09, 2013 | 13.45 | 13.49 | 13.29 | 13.43 | 95,997 | +0.01(+0.06%) |
Jan 08, 2013 | 13.76 | 13.89 | 13.10 | 13.42 | 195,601 | -0.34(-2.46%) |
Jan 07, 2013 | 13.44 | 13.91 | 13.42 | 13.76 | 207,063 | +0.32(+2.41%) |
Jan 04, 2013 | 13.74 | 13.79 | 13.37 | 13.43 | 146,293 | -0.32(-2.30%) |
Jan 03, 2013 | 13.93 | 14.11 | 13.68 | 13.75 | 122,191 | -0.28(-2.00%) |
Jan 02, 2013 | 13.79 | 14.08 | 13.36 | 14.03 | 140,213 | +0.67(+5.02%) |
Dec 31, 2012 | 13.06 | 13.59 | 12.99 | 13.36 | 108,265 | +0.39(+3.01%) |
Dec 28, 2012 | 13.32 | 13.39 | 12.88 | 12.97 | 94,092 | -0.45(-3.35%) |
Dec 27, 2012 | 13.04 | 13.57 | 13.04 | 13.42 | 109,821 | +0.35(+2.71%) |
Dec 26, 2012 | 13.15 | 13.30 | 13.04 | 13.06 | 80,604 | +0.10(+0.74%) |
Dec 24, 2012 | 12.81 | 13.04 | 12.76 | 12.97 | 26,532 | +0.19(+1.50%) |
Dec 21, 2012 | 12.96 | 13.06 | 12.64 | 12.78 | 214,228 | -0.44(-3.34%) |
Dec 20, 2012 | 13.40 | 13.51 | 13.12 | 13.22 | 215,583 | -0.28(-2.07%) |
Dec 19, 2012 | 13.84 | 13.90 | 13.29 | 13.50 | 184,556 | -0.11(-0.81%) |
Dec 18, 2012 | 13.23 | 13.81 | 13.07 | 13.61 | 208,421 | +0.27(+2.04%) |
Dec 17, 2012 | 13.31 | 13.41 | 13.12 | 13.34 | 81,649 | -0.03(-0.22%) |
Dec 14, 2012 | 13.07 | 13.47 | 13.07 | 13.37 | 123,260 | +0.16(+1.23%) |
Dec 13, 2012 | 13.11 | 13.51 | 13.05 | 13.20 | 200,044 | -0.13(-0.94%) |
Dec 12, 2012 | 12.73 | 13.48 | 12.62 | 13.33 | 308,746 | +0.57(+4.50%) |
Dec 11, 2012 | 12.64 | 12.76 | 12.27 | 12.76 | 274,695 | +0.15(+1.17%) |
Dec 10, 2012 | 11.84 | 12.66 | 11.78 | 12.61 | 196,694 | +0.77(+6.47%) |
Dec 07, 2012 | 11.55 | 11.88 | 11.28 | 11.84 | 216,012 | +0.17(+1.45%) |
Dec 06, 2012 | 11.71 | 11.75 | 11.54 | 11.67 | 66,491 | -0.01(-0.06%) |
Dec 05, 2012 | 11.75 | 11.79 | 11.44 | 11.68 | 185,588 | +0.05(+0.44%) |
Dec 04, 2012 | 11.06 | 11.78 | 11.04 | 11.63 | 214,259 | +0.41(+3.68%) |
Nov 30, 2012 | 11.34 | 11.34 | 10.90 | 11.22 | 114,503 | -0.18(-1.55%) |
Nov 29, 2012 | 10.52 | 11.40 | 10.39 | 11.39 | 213,745 | +0.85(+8.03%) |
Nov 28, 2012 | 10.03 | 10.58 | 9.957 | 10.55 | 154,271 | +0.46(+4.53%) |
Nov 27, 2012 | 10.05 | 10.13 | 9.905 | 10.09 | 89,402 | +0.00(+0.00%) |
Nov 26, 2012 | 10.16 | 10.27 | 10.01 | 10.09 | 72,927 | -0.03(-0.29%) |
Nov 23, 2012 | 10.25 | 10.25 | 9.942 | 10.12 | 50,369 | -0.19(-1.86%) |
Nov 21, 2012 | 10.16 | 10.32 | 10.03 | 10.31 | 84,626 | +0.17(+1.67%) |
Nov 20, 2012 | 10.19 | 10.29 | 10.05 | 10.14 | 91,327 | -0.14(-1.36%) |
Nov 19, 2012 | 10.15 | 10.38 | 9.758 | 10.28 | 85,157 | +0.13(+1.31%) |
Nov 16, 2012 | 10.39 | 10.49 | 10.02 | 10.15 | 50,286 | -0.18(-1.78%) |
Nov 15, 2012 | 10.25 | 10.33 | 10.09 | 10.33 | 63,977 | +0.16(+1.59%) |
Nov 14, 2012 | 10.33 | 10.40 | 10.15 | 10.17 | 66,218 | -0.18(-1.78%) |
Nov 13, 2012 | 10.33 | 10.44 | 10.13 | 10.35 | 201,901 | -0.13(-1.26%) |
Nov 12, 2012 | 10.38 | 10.57 | 10.35 | 10.49 | 95,758 | +0.13(+1.28%) |
Nov 09, 2012 | 10.25 | 10.43 | 9.979 | 10.35 | 206,776 | -0.10(-0.99%) |
Nov 08, 2012 | 10.04 | 10.53 | 10.04 | 10.46 | 182,739 | +0.41(+4.03%) |
Nov 07, 2012 | 10.05 | 10.13 | 9.773 | 10.05 | 107,334 | -0.18(-1.80%) |
Nov 06, 2012 | 10.27 | 10.27 | 10.09 | 10.24 | 90,711 | +0.04(+0.43%) |
Nov 05, 2012 | 10.28 | 10.28 | 10.03 | 10.19 | 96,149 | +0.04(+0.36%) |
Nov 02, 2012 | 10.35 | 10.35 | 10.01 | 10.16 | 59,516 | -0.01(-0.07%) |