Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.93 | 13.11 | 12.89 | 13.04 | 660,344 | +0.09(+0.69%) |
Jan 30, 2013 | 12.99 | 13.12 | 12.93 | 12.95 | 558,543 | -0.04(-0.34%) |
Jan 29, 2013 | 12.85 | 13.09 | 12.72 | 13.00 | 521,105 | +0.13(+1.04%) |
Jan 28, 2013 | 12.84 | 12.98 | 12.78 | 12.86 | 308,506 | +0.02(+0.17%) |
Jan 25, 2013 | 12.91 | 12.98 | 12.77 | 12.84 | 350,536 | -0.02(-0.17%) |
Jan 24, 2013 | 12.92 | 12.92 | 12.79 | 12.86 | 273,482 | -0.04(-0.29%) |
Jan 23, 2013 | 12.93 | 13.04 | 12.86 | 12.90 | 419,795 | -0.07(-0.57%) |
Jan 22, 2013 | 12.82 | 12.98 | 12.72 | 12.98 | 514,654 | +0.13(+0.98%) |
Jan 18, 2013 | 12.84 | 12.90 | 12.73 | 12.85 | 317,001 | -0.01(-0.06%) |
Jan 17, 2013 | 12.84 | 12.96 | 12.70 | 12.86 | 330,652 | +0.08(+0.61%) |
Jan 16, 2013 | 12.84 | 12.92 | 12.60 | 12.78 | 459,098 | +0.03(+0.20%) |
Jan 15, 2013 | 12.63 | 12.88 | 12.42 | 12.75 | 703,187 | +0.03(+0.23%) |
Jan 14, 2013 | 12.60 | 12.75 | 12.49 | 12.72 | 571,207 | +0.05(+0.41%) |
Jan 11, 2013 | 12.61 | 12.74 | 11.90 | 12.67 | 514,945 | -0.04(-0.35%) |
Jan 10, 2013 | 12.65 | 12.75 | 12.53 | 12.72 | 511,309 | +0.14(+1.12%) |
Jan 09, 2013 | 12.68 | 12.72 | 12.55 | 12.58 | 281,917 | -0.05(-0.41%) |
Jan 08, 2013 | 12.59 | 12.65 | 12.52 | 12.63 | 576,759 | +0.01(+0.06%) |
Jan 07, 2013 | 12.58 | 12.72 | 12.45 | 12.62 | 309,683 | -0.02(-0.18%) |
Jan 04, 2013 | 12.62 | 12.71 | 12.55 | 12.64 | 493,641 | +0.02(+0.18%) |
Jan 03, 2013 | 12.61 | 12.65 | 12.51 | 12.62 | 408,364 | -0.02(-0.18%) |
Jan 02, 2013 | 12.65 | 12.66 | 12.50 | 12.64 | 732,800 | +0.14(+1.13%) |
Dec 31, 2012 | 12.27 | 12.51 | 12.24 | 12.50 | 452,208 | +0.19(+1.57%) |
Dec 28, 2012 | 12.22 | 12.43 | 12.09 | 12.31 | 447,570 | +0.01(+0.12%) |
Dec 27, 2012 | 12.35 | 12.37 | 12.12 | 12.29 | 502,689 | -0.04(-0.30%) |
Dec 26, 2012 | 12.18 | 12.46 | 12.18 | 12.33 | 491,856 | +0.15(+1.22%) |
Dec 24, 2012 | 12.57 | 12.69 | 12.09 | 12.18 | 464,718 | -0.36(-2.90%) |
Dec 21, 2012 | 12.24 | 12.56 | 12.15 | 12.55 | 4,275,572 | +0.18(+1.43%) |
Dec 20, 2012 | 12.29 | 12.37 | 12.07 | 12.37 | 724,279 | +0.13(+1.02%) |
Dec 19, 2012 | 12.04 | 12.26 | 11.98 | 12.24 | 652,517 | +0.18(+1.53%) |
Dec 18, 2012 | 11.75 | 12.07 | 11.75 | 12.06 | 746,792 | +0.25(+2.13%) |
Dec 17, 2012 | 11.69 | 11.86 | 11.58 | 11.81 | 835,995 | +0.17(+1.46%) |
Dec 14, 2012 | 11.68 | 11.80 | 11.54 | 11.64 | 662,806 | -0.07(-0.63%) |
Dec 13, 2012 | 11.76 | 11.87 | 11.65 | 11.71 | 308,857 | -0.06(-0.50%) |
Dec 12, 2012 | 11.88 | 11.88 | 11.75 | 11.77 | 426,230 | -0.05(-0.44%) |
Dec 11, 2012 | 11.84 | 11.95 | 11.78 | 11.82 | 402,255 | +0.01(+0.13%) |
Dec 10, 2012 | 11.92 | 11.95 | 11.78 | 11.81 | 498,168 | -0.13(-1.11%) |
Dec 07, 2012 | 11.92 | 12.00 | 11.73 | 11.94 | 622,473 | +0.06(+0.50%) |
Dec 06, 2012 | 11.89 | 12.01 | 11.81 | 11.88 | 413,915 | -0.03(-0.25%) |
Dec 05, 2012 | 11.92 | 11.96 | 11.80 | 11.91 | 530,412 | +0.04(+0.37%) |
Dec 04, 2012 | 11.95 | 12.00 | 11.79 | 11.87 | 907,369 | +0.01(+0.06%) |
Nov 30, 2012 | 11.92 | 11.93 | 11.76 | 11.86 | 821,793 | -0.04(-0.31%) |
Nov 29, 2012 | 11.86 | 11.98 | 11.82 | 11.90 | 556,260 | +0.08(+0.69%) |
Nov 28, 2012 | 11.93 | 11.98 | 11.77 | 11.82 | 635,661 | -0.15(-1.29%) |
Nov 27, 2012 | 12.03 | 12.15 | 11.95 | 11.97 | 375,349 | -0.06(-0.49%) |
Nov 26, 2012 | 12.01 | 12.14 | 11.99 | 12.03 | 540,435 | +0.00(+0.00%) |
Nov 23, 2012 | 11.96 | 12.07 | 11.93 | 12.03 | 205,436 | +0.11(+0.93%) |
Nov 21, 2012 | 11.97 | 11.98 | 11.90 | 11.92 | 478,182 | -0.03(-0.25%) |
Nov 20, 2012 | 11.97 | 12.10 | 11.90 | 11.95 | 474,873 | -0.06(-0.49%) |
Nov 19, 2012 | 12.11 | 12.16 | 11.94 | 12.01 | 531,132 | +0.02(+0.19%) |
Nov 16, 2012 | 11.95 | 12.12 | 11.79 | 11.98 | 447,052 | +0.02(+0.18%) |
Nov 15, 2012 | 11.99 | 12.07 | 11.93 | 11.96 | 493,918 | -0.02(-0.19%) |
Nov 14, 2012 | 12.29 | 12.29 | 11.95 | 11.99 | 590,003 | -0.27(-2.23%) |
Nov 13, 2012 | 12.21 | 12.98 | 12.21 | 12.26 | 674,928 | +0.00(+0.00%) |
Nov 12, 2012 | 12.24 | 12.27 | 12.09 | 12.26 | 618,035 | +0.04(+0.30%) |
Nov 09, 2012 | 11.95 | 12.34 | 11.94 | 12.22 | 725,353 | +0.23(+1.91%) |
Nov 08, 2012 | 12.17 | 12.22 | 11.81 | 11.99 | 763,025 | -0.18(-1.46%) |
Nov 07, 2012 | 12.66 | 12.69 | 12.15 | 12.17 | 726,895 | -0.63(-4.96%) |
Nov 06, 2012 | 12.45 | 12.90 | 12.45 | 12.80 | 629,691 | +0.32(+2.54%) |
Nov 05, 2012 | 12.55 | 12.55 | 12.39 | 12.49 | 354,607 | -0.05(-0.41%) |
Nov 02, 2012 | 12.70 | 12.72 | 12.52 | 12.54 | 648,757 | -0.15(-1.22%) |