Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.11 | 12.24 | 12.07 | 12.21 | 882,685 | +0.06(+0.52%) |
Jan 30, 2013 | 12.36 | 12.37 | 12.11 | 12.15 | 463,447 | -0.22(-1.76%) |
Jan 29, 2013 | 12.42 | 12.43 | 12.31 | 12.37 | 332,227 | -0.06(-0.51%) |
Jan 28, 2013 | 12.48 | 12.50 | 12.29 | 12.43 | 417,675 | -0.02(-0.15%) |
Jan 25, 2013 | 12.33 | 12.48 | 12.25 | 12.45 | 394,849 | +0.14(+1.18%) |
Jan 24, 2013 | 12.30 | 12.37 | 12.22 | 12.30 | 668,774 | +0.02(+0.15%) |
Jan 23, 2013 | 12.21 | 12.29 | 12.16 | 12.29 | 318,829 | +0.07(+0.59%) |
Jan 22, 2013 | 12.01 | 12.22 | 11.98 | 12.21 | 328,422 | +0.18(+1.51%) |
Jan 18, 2013 | 12.05 | 12.10 | 11.97 | 12.03 | 808,708 | +0.00(+0.00%) |
Jan 17, 2013 | 12.14 | 12.19 | 12.02 | 12.03 | 686,217 | -0.03(-0.23%) |
Jan 16, 2013 | 11.79 | 12.08 | 11.78 | 12.06 | 732,870 | +0.21(+1.76%) |
Jan 15, 2013 | 11.79 | 11.90 | 11.72 | 11.85 | 383,417 | -0.02(-0.15%) |
Jan 14, 2013 | 11.88 | 11.91 | 11.80 | 11.87 | 208,317 | -0.02(-0.15%) |
Jan 11, 2013 | 11.87 | 11.92 | 11.81 | 11.89 | 398,148 | +0.04(+0.31%) |
Jan 10, 2013 | 11.80 | 11.86 | 11.70 | 11.85 | 924,039 | +0.05(+0.46%) |
Jan 09, 2013 | 11.73 | 11.82 | 11.66 | 11.80 | 796,447 | +0.10(+0.85%) |
Jan 08, 2013 | 11.66 | 11.71 | 11.62 | 11.70 | 545,604 | +0.05(+0.39%) |
Jan 07, 2013 | 11.66 | 11.69 | 11.58 | 11.65 | 479,599 | -0.05(-0.46%) |
Jan 04, 2013 | 11.51 | 11.74 | 11.48 | 11.71 | 977,966 | +0.25(+2.22%) |
Jan 03, 2013 | 11.44 | 11.52 | 11.36 | 11.45 | 449,064 | -0.03(-0.24%) |
Jan 02, 2013 | 11.30 | 11.49 | 11.06 | 11.48 | 796,451 | +0.42(+3.77%) |
Dec 31, 2012 | 10.74 | 11.06 | 10.72 | 11.06 | 368,260 | +0.31(+2.86%) |
Dec 28, 2012 | 10.69 | 10.81 | 10.60 | 10.75 | 1,618,454 | +0.04(+0.34%) |
Dec 27, 2012 | 10.85 | 10.86 | 10.70 | 10.72 | 631,740 | -0.10(-0.92%) |
Dec 26, 2012 | 11.03 | 11.06 | 10.82 | 10.82 | 343,892 | -0.22(-1.97%) |
Dec 24, 2012 | 11.09 | 11.13 | 11.03 | 11.03 | 106,716 | -0.05(-0.41%) |
Dec 21, 2012 | 11.09 | 11.23 | 11.03 | 11.08 | 788,791 | -0.09(-0.81%) |
Dec 20, 2012 | 11.05 | 11.23 | 11.02 | 11.17 | 532,101 | +0.11(+0.98%) |
Dec 19, 2012 | 10.90 | 11.07 | 10.87 | 11.06 | 329,309 | +0.17(+1.58%) |
Dec 18, 2012 | 10.87 | 10.99 | 10.82 | 10.89 | 535,607 | +0.04(+0.33%) |
Dec 17, 2012 | 10.72 | 10.87 | 10.70 | 10.85 | 267,646 | +0.14(+1.27%) |
Dec 14, 2012 | 10.59 | 10.78 | 10.54 | 10.72 | 457,660 | +0.12(+1.11%) |
Dec 13, 2012 | 10.65 | 10.69 | 10.58 | 10.60 | 464,147 | -0.03(-0.26%) |
Dec 12, 2012 | 10.74 | 10.75 | 10.63 | 10.63 | 401,385 | -0.06(-0.59%) |
Dec 11, 2012 | 10.64 | 10.73 | 10.63 | 10.69 | 310,859 | +0.10(+0.94%) |
Dec 10, 2012 | 10.62 | 10.65 | 10.57 | 10.59 | 328,638 | -0.03(-0.26%) |
Dec 07, 2012 | 10.63 | 10.65 | 10.55 | 10.62 | 160,502 | +0.03(+0.26%) |
Dec 06, 2012 | 10.65 | 10.73 | 10.55 | 10.59 | 173,452 | -0.06(-0.60%) |
Dec 05, 2012 | 10.65 | 10.73 | 10.55 | 10.65 | 322,856 | +0.05(+0.51%) |
Dec 04, 2012 | 10.49 | 10.63 | 10.46 | 10.60 | 460,981 | +0.15(+1.48%) |
Nov 30, 2012 | 10.50 | 10.51 | 10.37 | 10.45 | 586,120 | -0.05(-0.43%) |
Nov 29, 2012 | 10.38 | 10.53 | 10.37 | 10.49 | 512,968 | +0.14(+1.40%) |
Nov 28, 2012 | 10.12 | 10.35 | 10.02 | 10.35 | 345,152 | +0.17(+1.67%) |
Nov 27, 2012 | 10.27 | 10.29 | 10.18 | 10.18 | 339,919 | -0.13(-1.30%) |
Nov 26, 2012 | 10.19 | 10.31 | 10.17 | 10.31 | 484,300 | +0.07(+0.70%) |
Nov 23, 2012 | 10.08 | 10.24 | 10.08 | 10.24 | 165,866 | +0.18(+1.78%) |
Nov 21, 2012 | 9.989 | 10.07 | 9.944 | 10.06 | 220,915 | +0.11(+1.08%) |
Nov 20, 2012 | 9.917 | 9.998 | 9.801 | 9.953 | 307,259 | -0.01(-0.09%) |
Nov 19, 2012 | 9.747 | 9.971 | 9.720 | 9.962 | 305,405 | +0.29(+2.96%) |
Nov 16, 2012 | 9.738 | 9.738 | 9.577 | 9.676 | 533,920 | -0.10(-1.01%) |
Nov 15, 2012 | 9.533 | 9.801 | 9.506 | 9.774 | 902,491 | +0.25(+2.63%) |
Nov 14, 2012 | 9.711 | 9.720 | 9.497 | 9.524 | 464,391 | -0.14(-1.48%) |
Nov 13, 2012 | 9.586 | 9.738 | 9.524 | 9.667 | 626,620 | +0.01(+0.09%) |
Nov 12, 2012 | 9.604 | 9.667 | 9.551 | 9.658 | 359,398 | +0.06(+0.65%) |
Nov 09, 2012 | 9.542 | 9.631 | 9.443 | 9.595 | 620,537 | +0.03(+0.28%) |
Nov 08, 2012 | 9.711 | 9.756 | 9.497 | 9.568 | 694,563 | -0.18(-1.83%) |
Nov 07, 2012 | 9.971 | 10.02 | 9.720 | 9.747 | 786,973 | -0.33(-3.28%) |
Nov 06, 2012 | 10.30 | 10.41 | 10.07 | 10.08 | 560,068 | -0.27(-2.59%) |
Nov 05, 2012 | 10.29 | 10.36 | 10.19 | 10.35 | 269,526 | +0.05(+0.52%) |
Nov 02, 2012 | 10.39 | 10.47 | 10.23 | 10.29 | 303,349 | -0.09(-0.86%) |