Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.48 | 12.70 | 12.46 | 12.67 | 458,772 | +0.15(+1.23%) |
Jan 30, 2013 | 12.49 | 12.60 | 12.42 | 12.51 | 165,808 | -0.03(-0.21%) |
Jan 29, 2013 | 12.44 | 12.54 | 12.36 | 12.54 | 195,793 | +0.11(+0.85%) |
Jan 28, 2013 | 12.40 | 12.52 | 12.33 | 12.43 | 128,387 | +0.02(+0.12%) |
Jan 25, 2013 | 12.60 | 12.60 | 12.37 | 12.42 | 121,405 | -0.12(-0.96%) |
Jan 24, 2013 | 12.27 | 12.58 | 12.25 | 12.54 | 230,697 | +0.26(+2.12%) |
Jan 23, 2013 | 12.29 | 12.42 | 12.28 | 12.28 | 102,241 | -0.05(-0.37%) |
Jan 22, 2013 | 12.09 | 12.34 | 12.08 | 12.33 | 297,225 | +0.21(+1.74%) |
Jan 18, 2013 | 12.09 | 12.14 | 12.08 | 12.11 | 289,579 | +0.01(+0.06%) |
Jan 17, 2013 | 12.10 | 12.16 | 12.04 | 12.11 | 156,222 | +0.02(+0.16%) |
Jan 16, 2013 | 12.13 | 12.13 | 12.05 | 12.09 | 131,023 | -0.07(-0.59%) |
Jan 15, 2013 | 12.15 | 12.20 | 12.10 | 12.16 | 152,707 | -0.03(-0.28%) |
Jan 14, 2013 | 12.15 | 12.21 | 12.07 | 12.19 | 206,654 | +0.06(+0.47%) |
Jan 11, 2013 | 12.20 | 12.20 | 12.05 | 12.14 | 249,347 | -0.04(-0.31%) |
Jan 10, 2013 | 12.36 | 12.43 | 12.12 | 12.17 | 119,380 | -0.15(-1.19%) |
Jan 09, 2013 | 12.21 | 12.35 | 12.20 | 12.32 | 209,770 | +0.14(+1.14%) |
Jan 08, 2013 | 12.31 | 12.39 | 12.17 | 12.18 | 289,128 | -0.13(-1.07%) |
Jan 07, 2013 | 12.32 | 12.41 | 12.30 | 12.31 | 189,204 | -0.11(-0.88%) |
Jan 04, 2013 | 12.47 | 12.47 | 12.40 | 12.42 | 451,567 | -0.00(-0.03%) |
Jan 03, 2013 | 12.43 | 12.47 | 12.36 | 12.43 | 305,218 | +0.02(+0.15%) |
Jan 02, 2013 | 12.44 | 12.47 | 12.29 | 12.41 | 401,539 | +0.14(+1.17%) |
Dec 31, 2012 | 11.93 | 12.33 | 11.93 | 12.26 | 230,663 | +0.28(+2.36%) |
Dec 28, 2012 | 11.97 | 12.16 | 11.96 | 11.98 | 218,029 | -0.05(-0.41%) |
Dec 27, 2012 | 12.07 | 12.28 | 11.94 | 12.03 | 355,878 | -0.06(-0.50%) |
Dec 26, 2012 | 12.18 | 12.34 | 11.99 | 12.09 | 267,810 | -0.08(-0.68%) |
Dec 24, 2012 | 12.11 | 12.28 | 11.97 | 12.17 | 129,999 | +0.01(+0.06%) |
Dec 21, 2012 | 12.52 | 12.52 | 12.02 | 12.17 | 680,919 | -0.13(-1.04%) |
Dec 20, 2012 | 12.48 | 12.51 | 12.21 | 12.30 | 336,674 | -0.15(-1.21%) |
Dec 19, 2012 | 12.35 | 12.52 | 12.17 | 12.45 | 302,956 | +0.06(+0.52%) |
Dec 18, 2012 | 12.12 | 12.39 | 12.04 | 12.38 | 241,253 | +0.25(+2.08%) |
Dec 17, 2012 | 11.83 | 12.15 | 11.82 | 12.13 | 260,367 | +0.32(+2.71%) |
Dec 14, 2012 | 11.68 | 11.88 | 11.57 | 11.81 | 213,954 | +0.07(+0.58%) |
Dec 13, 2012 | 11.71 | 11.79 | 11.69 | 11.74 | 166,265 | +0.02(+0.16%) |
Dec 12, 2012 | 11.73 | 11.81 | 11.62 | 11.72 | 220,341 | +0.02(+0.13%) |
Dec 11, 2012 | 11.58 | 11.71 | 11.56 | 11.71 | 319,240 | +0.18(+1.54%) |
Dec 10, 2012 | 11.49 | 11.58 | 11.45 | 11.53 | 196,584 | +0.04(+0.36%) |
Dec 07, 2012 | 11.51 | 11.53 | 11.41 | 11.49 | 180,802 | -0.01(-0.07%) |
Dec 06, 2012 | 11.41 | 11.50 | 11.36 | 11.50 | 170,969 | +0.07(+0.63%) |
Dec 05, 2012 | 11.31 | 11.53 | 11.30 | 11.42 | 210,383 | -0.25(-2.13%) |
Dec 04, 2012 | 11.56 | 11.67 | 11.51 | 11.67 | 343,146 | +0.30(+2.62%) |
Nov 30, 2012 | 11.41 | 11.46 | 11.33 | 11.38 | 385,927 | -0.02(-0.16%) |
Nov 29, 2012 | 11.49 | 11.49 | 11.31 | 11.39 | 407,934 | +0.05(+0.46%) |
Nov 28, 2012 | 11.24 | 11.44 | 11.21 | 11.34 | 350,539 | +0.04(+0.37%) |
Nov 27, 2012 | 11.30 | 11.38 | 11.27 | 11.30 | 328,975 | +0.00(+0.00%) |
Nov 26, 2012 | 11.26 | 11.31 | 11.11 | 11.30 | 552,975 | +0.64(+6.04%) |
Nov 23, 2012 | 10.55 | 10.66 | 10.43 | 10.66 | 80,780 | +0.17(+1.58%) |
Nov 21, 2012 | 10.48 | 10.56 | 10.32 | 10.49 | 164,412 | +0.06(+0.61%) |
Nov 20, 2012 | 10.45 | 10.49 | 10.35 | 10.43 | 130,399 | -0.07(-0.65%) |
Nov 19, 2012 | 10.43 | 10.51 | 10.36 | 10.49 | 164,316 | +0.16(+1.57%) |
Nov 16, 2012 | 10.29 | 10.36 | 10.12 | 10.33 | 237,010 | +0.03(+0.29%) |
Nov 15, 2012 | 10.28 | 10.31 | 10.17 | 10.30 | 147,384 | +0.05(+0.48%) |
Nov 14, 2012 | 10.26 | 10.31 | 10.16 | 10.25 | 153,092 | -0.02(-0.18%) |
Nov 13, 2012 | 10.18 | 10.35 | 10.12 | 10.27 | 248,821 | -0.00(-0.04%) |
Nov 12, 2012 | 10.29 | 10.35 | 10.05 | 10.28 | 250,563 | -0.01(-0.07%) |
Nov 09, 2012 | 10.28 | 10.46 | 10.23 | 10.28 | 110,173 | -0.02(-0.15%) |
Nov 08, 2012 | 10.57 | 10.72 | 10.29 | 10.30 | 161,337 | -0.32(-2.98%) |
Nov 07, 2012 | 10.46 | 10.73 | 10.37 | 10.62 | 263,762 | -0.06(-0.56%) |
Nov 06, 2012 | 10.49 | 10.74 | 10.49 | 10.68 | 143,803 | +0.17(+1.58%) |
Nov 05, 2012 | 10.49 | 10.73 | 10.39 | 10.51 | 180,130 | -0.03(-0.25%) |
Nov 02, 2012 | 10.68 | 10.73 | 10.50 | 10.54 | 179,721 | -0.11(-0.99%) |