Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.62 | 13.12 | 12.44 | 12.98 | 53,395 | +0.36(+2.87%) |
Jan 30, 2013 | 12.75 | 12.75 | 12.44 | 12.62 | 28,376 | -0.15(-1.16%) |
Jan 29, 2013 | 12.54 | 12.93 | 12.54 | 12.77 | 45,456 | +0.19(+1.49%) |
Jan 28, 2013 | 12.50 | 12.67 | 12.45 | 12.58 | 22,976 | +0.14(+1.14%) |
Jan 25, 2013 | 12.57 | 12.60 | 12.36 | 12.44 | 23,285 | -0.07(-0.57%) |
Jan 24, 2013 | 12.44 | 12.57 | 12.44 | 12.51 | 9,745 | +0.12(+0.99%) |
Jan 23, 2013 | 12.60 | 12.67 | 12.29 | 12.39 | 25,416 | -0.26(-2.04%) |
Jan 22, 2013 | 12.52 | 12.65 | 12.52 | 12.65 | 63,637 | +0.11(+0.88%) |
Jan 18, 2013 | 12.35 | 12.54 | 12.33 | 12.54 | 22,164 | +0.14(+1.15%) |
Jan 17, 2013 | 12.14 | 12.41 | 12.06 | 12.40 | 24,433 | +0.29(+2.40%) |
Jan 16, 2013 | 12.19 | 12.20 | 12.10 | 12.10 | 5,322 | -0.09(-0.74%) |
Jan 15, 2013 | 12.05 | 12.22 | 12.05 | 12.20 | 13,576 | +0.05(+0.37%) |
Jan 14, 2013 | 12.08 | 12.20 | 11.96 | 12.15 | 42,449 | +0.00(+0.00%) |
Jan 11, 2013 | 12.30 | 12.30 | 12.02 | 12.15 | 30,306 | -0.12(-1.00%) |
Jan 10, 2013 | 12.36 | 12.36 | 12.16 | 12.27 | 13,342 | -0.07(-0.58%) |
Jan 09, 2013 | 12.27 | 12.55 | 12.12 | 12.34 | 47,902 | +0.14(+1.17%) |
Jan 08, 2013 | 12.15 | 12.31 | 12.15 | 12.20 | 13,156 | -0.14(-1.10%) |
Jan 07, 2013 | 12.39 | 12.44 | 12.31 | 12.34 | 10,608 | -0.14(-1.14%) |
Jan 04, 2013 | 12.44 | 12.59 | 12.21 | 12.48 | 22,043 | +0.12(+0.99%) |
Jan 03, 2013 | 12.40 | 12.45 | 12.23 | 12.36 | 17,327 | -0.02(-0.16%) |
Jan 02, 2013 | 12.34 | 12.58 | 12.04 | 12.38 | 104,545 | +0.34(+2.79%) |
Dec 31, 2012 | 11.98 | 12.16 | 11.92 | 12.04 | 44,328 | +0.08(+0.70%) |
Dec 28, 2012 | 11.98 | 12.02 | 11.92 | 11.96 | 48,323 | -0.05(-0.38%) |
Dec 27, 2012 | 12.01 | 12.05 | 11.89 | 12.00 | 30,713 | +0.03(+0.27%) |
Dec 26, 2012 | 12.01 | 12.25 | 11.92 | 11.97 | 24,331 | +0.02(+0.16%) |
Dec 24, 2012 | 11.99 | 12.15 | 11.94 | 11.95 | 5,762 | -0.07(-0.59%) |
Dec 21, 2012 | 11.94 | 12.11 | 11.81 | 12.02 | 226,891 | +0.10(+0.81%) |
Dec 20, 2012 | 12.03 | 12.05 | 11.76 | 11.92 | 34,158 | -0.13(-1.07%) |
Dec 19, 2012 | 11.92 | 12.08 | 11.81 | 12.05 | 14,659 | -0.03(-0.21%) |
Dec 18, 2012 | 11.80 | 12.09 | 11.74 | 12.08 | 30,228 | +0.30(+2.52%) |
Dec 17, 2012 | 11.44 | 11.79 | 11.44 | 11.78 | 25,537 | +0.36(+3.11%) |
Dec 14, 2012 | 11.46 | 11.61 | 11.41 | 11.43 | 36,978 | -0.10(-0.84%) |
Dec 13, 2012 | 11.48 | 11.61 | 11.38 | 11.52 | 40,110 | +0.05(+0.45%) |
Dec 12, 2012 | 11.67 | 11.67 | 11.43 | 11.47 | 35,786 | -0.21(-1.81%) |
Dec 11, 2012 | 11.66 | 11.70 | 11.55 | 11.68 | 27,135 | +0.12(+1.00%) |
Dec 10, 2012 | 11.59 | 11.59 | 11.32 | 11.57 | 39,292 | -0.04(-0.33%) |
Dec 07, 2012 | 11.70 | 11.70 | 11.57 | 11.61 | 16,179 | -0.01(-0.11%) |
Dec 06, 2012 | 11.77 | 11.77 | 11.57 | 11.62 | 15,575 | -0.17(-1.41%) |
Dec 05, 2012 | 11.96 | 12.02 | 11.70 | 11.79 | 22,939 | -0.11(-0.92%) |
Dec 04, 2012 | 12.03 | 12.11 | 11.80 | 11.89 | 76,075 | -0.03(-0.21%) |
Nov 30, 2012 | 11.97 | 12.14 | 11.86 | 11.92 | 31,046 | -0.03(-0.21%) |
Nov 29, 2012 | 11.89 | 11.95 | 11.74 | 11.95 | 25,381 | +0.17(+1.41%) |
Nov 28, 2012 | 11.56 | 11.84 | 11.51 | 11.78 | 24,107 | +0.05(+0.44%) |
Nov 27, 2012 | 11.77 | 11.79 | 11.61 | 11.73 | 25,590 | -0.01(-0.11%) |
Nov 26, 2012 | 11.70 | 11.76 | 11.62 | 11.74 | 13,828 | +0.04(+0.33%) |
Nov 23, 2012 | 11.80 | 11.80 | 11.58 | 11.70 | 10,839 | -0.04(-0.33%) |
Nov 21, 2012 | 11.54 | 11.80 | 11.54 | 11.74 | 6,532 | +0.02(+0.16%) |
Nov 20, 2012 | 11.60 | 11.80 | 11.60 | 11.72 | 21,461 | +0.06(+0.55%) |
Nov 19, 2012 | 11.41 | 11.66 | 11.36 | 11.66 | 23,625 | +0.24(+2.13%) |
Nov 16, 2012 | 11.50 | 11.50 | 11.34 | 11.41 | 31,878 | -0.12(-1.06%) |
Nov 15, 2012 | 11.54 | 11.60 | 11.36 | 11.54 | 30,843 | +0.01(+0.06%) |
Nov 14, 2012 | 11.36 | 11.57 | 11.36 | 11.53 | 51,890 | +0.06(+0.56%) |
Nov 13, 2012 | 11.29 | 11.58 | 11.29 | 11.46 | 7,066 | -0.12(-1.05%) |
Nov 12, 2012 | 11.47 | 11.68 | 11.47 | 11.59 | 10,889 | +0.12(+1.01%) |
Nov 09, 2012 | 11.45 | 11.55 | 11.31 | 11.47 | 60,062 | -0.05(-0.45%) |
Nov 08, 2012 | 11.69 | 11.93 | 11.52 | 11.52 | 32,195 | -0.19(-1.64%) |
Nov 07, 2012 | 12.11 | 12.11 | 11.67 | 11.71 | 41,982 | -0.53(-4.34%) |
Nov 06, 2012 | 12.03 | 12.30 | 11.96 | 12.25 | 35,526 | +0.19(+1.59%) |
Nov 05, 2012 | 11.95 | 12.06 | 11.93 | 12.05 | 8,101 | +0.08(+0.64%) |
Nov 02, 2012 | 12.26 | 12.26 | 11.92 | 11.98 | 38,905 | -0.20(-1.63%) |