Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.84 | 13.94 | 13.72 | 13.88 | 19,599 | +0.02(+0.14%) |
Jan 30, 2013 | 13.73 | 13.96 | 13.56 | 13.86 | 14,474 | +0.07(+0.51%) |
Jan 29, 2013 | 13.45 | 13.79 | 13.45 | 13.79 | 25,814 | +0.36(+2.68%) |
Jan 28, 2013 | 13.03 | 13.50 | 13.01 | 13.43 | 31,632 | +0.39(+2.99%) |
Jan 25, 2013 | 13.16 | 13.25 | 12.97 | 13.04 | 20,228 | -0.02(-0.15%) |
Jan 24, 2013 | 13.13 | 13.24 | 12.68 | 13.06 | 26,620 | -0.09(-0.68%) |
Jan 23, 2013 | 12.95 | 13.24 | 12.91 | 13.15 | 23,129 | +0.21(+1.62%) |
Jan 22, 2013 | 12.91 | 13.00 | 12.85 | 12.94 | 14,548 | +0.00(+0.00%) |
Jan 18, 2013 | 12.82 | 13.00 | 12.75 | 12.94 | 19,939 | +0.09(+0.70%) |
Jan 17, 2013 | 12.72 | 12.87 | 12.61 | 12.85 | 17,821 | +0.16(+1.26%) |
Jan 16, 2013 | 12.83 | 12.83 | 12.61 | 12.69 | 6,765 | -0.16(-1.25%) |
Jan 15, 2013 | 12.60 | 12.89 | 12.60 | 12.85 | 20,100 | +0.18(+1.42%) |
Jan 14, 2013 | 12.99 | 13.04 | 12.56 | 12.67 | 18,301 | -0.40(-3.06%) |
Jan 11, 2013 | 13.08 | 13.10 | 13.00 | 13.07 | 12,889 | +0.03(+0.23%) |
Jan 10, 2013 | 13.10 | 13.10 | 12.53 | 13.04 | 46,876 | -0.06(-0.46%) |
Jan 09, 2013 | 13.17 | 13.17 | 13.02 | 13.10 | 24,928 | -0.05(-0.38%) |
Jan 08, 2013 | 13.12 | 13.20 | 13.01 | 13.15 | 13,007 | +0.05(+0.38%) |
Jan 07, 2013 | 13.06 | 13.19 | 12.98 | 13.10 | 21,829 | -0.08(-0.61%) |
Jan 04, 2013 | 13.16 | 13.25 | 12.98 | 13.18 | 38,711 | +0.19(+1.46%) |
Jan 03, 2013 | 13.13 | 13.16 | 12.85 | 12.99 | 45,520 | -0.07(-0.54%) |
Jan 02, 2013 | 12.95 | 13.19 | 12.79 | 13.06 | 62,518 | +0.12(+0.93%) |
Dec 31, 2012 | 12.31 | 13.00 | 11.99 | 12.94 | 24,063 | +0.68(+5.55%) |
Dec 28, 2012 | 12.13 | 12.41 | 12.13 | 12.26 | 7,682 | +0.09(+0.74%) |
Dec 27, 2012 | 12.35 | 12.35 | 12.11 | 12.17 | 16,800 | -0.23(-1.85%) |
Dec 26, 2012 | 12.35 | 12.51 | 12.33 | 12.40 | 10,202 | +0.03(+0.24%) |
Dec 24, 2012 | 12.50 | 12.50 | 12.35 | 12.37 | 4,509 | -0.22(-1.75%) |
Dec 21, 2012 | 12.11 | 12.79 | 12.11 | 12.59 | 76,822 | +0.39(+3.20%) |
Dec 20, 2012 | 11.89 | 12.20 | 11.75 | 12.20 | 159,670 | +0.33(+2.78%) |
Dec 19, 2012 | 11.91 | 11.95 | 11.73 | 11.87 | 50,900 | -0.07(-0.59%) |
Dec 18, 2012 | 11.92 | 11.96 | 11.81 | 11.94 | 21,936 | +0.07(+0.59%) |
Dec 17, 2012 | 12.00 | 12.00 | 11.74 | 11.87 | 44,401 | -0.08(-0.67%) |
Dec 14, 2012 | 11.88 | 12.00 | 11.86 | 11.95 | 25,511 | +0.00(+0.00%) |
Dec 13, 2012 | 11.81 | 12.04 | 11.81 | 11.95 | 29,018 | +0.00(+0.00%) |
Dec 12, 2012 | 12.29 | 12.33 | 11.85 | 11.95 | 21,774 | -0.43(-3.47%) |
Dec 11, 2012 | 12.12 | 12.45 | 12.12 | 12.38 | 34,316 | +0.38(+3.17%) |
Dec 10, 2012 | 12.12 | 12.12 | 11.92 | 12.00 | 16,293 | -0.05(-0.41%) |
Dec 07, 2012 | 12.43 | 12.44 | 11.97 | 12.05 | 46,654 | -0.22(-1.79%) |
Dec 06, 2012 | 12.15 | 12.46 | 12.15 | 12.27 | 5,164 | +0.08(+0.66%) |
Dec 05, 2012 | 12.57 | 12.67 | 12.18 | 12.19 | 12,201 | -0.28(-2.25%) |
Dec 04, 2012 | 12.50 | 12.61 | 12.42 | 12.47 | 6,075 | +0.14(+1.14%) |
Nov 30, 2012 | 12.93 | 12.93 | 12.33 | 12.33 | 18,479 | -0.56(-4.34%) |
Nov 29, 2012 | 12.48 | 12.89 | 12.12 | 12.89 | 22,140 | +0.37(+2.96%) |
Nov 28, 2012 | 12.38 | 12.56 | 12.33 | 12.52 | 4,199 | +0.10(+0.81%) |
Nov 27, 2012 | 12.60 | 12.63 | 12.27 | 12.42 | 11,972 | -0.23(-1.82%) |
Nov 26, 2012 | 12.67 | 12.70 | 12.33 | 12.65 | 13,539 | -0.19(-1.48%) |
Nov 23, 2012 | 12.78 | 12.89 | 12.67 | 12.84 | 8,085 | +0.13(+1.02%) |
Nov 21, 2012 | 12.69 | 12.71 | 12.22 | 12.71 | 2,808 | +0.11(+0.87%) |
Nov 20, 2012 | 12.36 | 12.65 | 12.26 | 12.60 | 9,853 | +0.17(+1.37%) |
Nov 19, 2012 | 11.66 | 12.49 | 11.66 | 12.43 | 36,814 | +0.97(+8.46%) |
Nov 16, 2012 | 11.47 | 11.69 | 11.31 | 11.46 | 26,090 | -0.15(-1.29%) |
Nov 15, 2012 | 12.01 | 12.07 | 11.46 | 11.61 | 15,554 | -0.38(-3.17%) |
Nov 14, 2012 | 12.55 | 12.72 | 11.82 | 11.99 | 24,451 | -0.50(-4.00%) |
Nov 13, 2012 | 12.71 | 12.81 | 12.44 | 12.49 | 24,070 | -0.26(-2.04%) |
Nov 12, 2012 | 13.00 | 13.00 | 12.70 | 12.75 | 14,364 | -0.22(-1.70%) |
Nov 09, 2012 | 12.03 | 13.00 | 12.03 | 12.97 | 28,639 | +1.18(+10.01%) |
Nov 08, 2012 | 11.98 | 12.11 | 11.79 | 11.79 | 21,315 | -0.13(-1.09%) |
Nov 07, 2012 | 12.21 | 12.32 | 11.91 | 11.92 | 26,213 | -0.41(-3.33%) |
Nov 06, 2012 | 12.24 | 12.35 | 12.12 | 12.33 | 13,733 | +0.05(+0.41%) |
Nov 05, 2012 | 12.40 | 12.57 | 12.23 | 12.28 | 12,718 | -0.15(-1.21%) |
Nov 02, 2012 | 12.70 | 12.70 | 12.35 | 12.43 | 25,156 | -0.26(-2.05%) |