Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.97 | 12.21 | 11.66 | 12.08 | 49,157 | +0.14(+1.17%) |
Jan 30, 2013 | 12.49 | 12.49 | 11.83 | 11.94 | 54,256 | -0.58(-4.62%) |
Jan 29, 2013 | 12.10 | 12.55 | 11.74 | 12.52 | 61,721 | +0.38(+3.15%) |
Jan 28, 2013 | 11.70 | 12.17 | 11.70 | 12.13 | 57,726 | +0.40(+3.42%) |
Jan 25, 2013 | 11.67 | 11.75 | 11.50 | 11.73 | 80,834 | +0.01(+0.08%) |
Jan 24, 2013 | 11.55 | 11.77 | 11.53 | 11.72 | 71,912 | +0.16(+1.37%) |
Jan 23, 2013 | 11.47 | 11.69 | 11.31 | 11.56 | 101,451 | +0.06(+0.49%) |
Jan 22, 2013 | 11.76 | 11.76 | 11.42 | 11.51 | 38,423 | -0.26(-2.22%) |
Jan 18, 2013 | 11.23 | 11.77 | 11.23 | 11.77 | 128,877 | +0.51(+4.56%) |
Jan 17, 2013 | 11.35 | 11.47 | 11.13 | 11.26 | 93,384 | -0.10(-0.90%) |
Jan 16, 2013 | 11.71 | 11.71 | 11.35 | 11.36 | 68,705 | -0.41(-3.49%) |
Jan 15, 2013 | 11.89 | 11.95 | 11.65 | 11.77 | 105,673 | -0.20(-1.64%) |
Jan 14, 2013 | 12.17 | 12.23 | 11.92 | 11.97 | 38,815 | -0.17(-1.38%) |
Jan 11, 2013 | 11.72 | 12.34 | 11.72 | 12.13 | 71,395 | +0.49(+4.17%) |
Jan 10, 2013 | 11.73 | 11.73 | 10.99 | 11.65 | 60,632 | -0.03(-0.24%) |
Jan 09, 2013 | 12.23 | 12.23 | 11.60 | 11.68 | 46,008 | -0.53(-4.36%) |
Jan 08, 2013 | 12.22 | 12.50 | 12.01 | 12.21 | 41,800 | +0.02(+0.15%) |
Jan 07, 2013 | 12.47 | 12.58 | 12.14 | 12.19 | 18,096 | -0.39(-3.12%) |
Jan 04, 2013 | 12.68 | 12.74 | 12.48 | 12.58 | 34,850 | -0.04(-0.30%) |
Jan 03, 2013 | 12.63 | 12.80 | 12.38 | 12.62 | 57,295 | -0.04(-0.29%) |
Jan 02, 2013 | 12.88 | 13.07 | 12.48 | 12.66 | 117,363 | -0.20(-1.53%) |
Dec 31, 2012 | 12.23 | 12.87 | 12.23 | 12.85 | 56,895 | +0.50(+4.08%) |
Dec 28, 2012 | 12.35 | 12.50 | 12.14 | 12.35 | 29,925 | -0.07(-0.60%) |
Dec 27, 2012 | 12.24 | 12.49 | 12.13 | 12.42 | 26,773 | +0.17(+1.37%) |
Dec 26, 2012 | 12.60 | 12.63 | 12.14 | 12.25 | 42,835 | -0.36(-2.89%) |
Dec 24, 2012 | 12.69 | 12.81 | 12.51 | 12.62 | 44,589 | -0.15(-1.17%) |
Dec 21, 2012 | 12.77 | 12.83 | 12.28 | 12.77 | 173,553 | -0.13(-1.01%) |
Dec 20, 2012 | 13.15 | 13.15 | 12.70 | 12.90 | 60,318 | -0.21(-1.57%) |
Dec 19, 2012 | 13.18 | 13.23 | 12.92 | 13.10 | 63,264 | +0.04(+0.29%) |
Dec 18, 2012 | 13.22 | 13.27 | 12.93 | 13.07 | 54,064 | -0.09(-0.71%) |
Dec 17, 2012 | 12.94 | 13.21 | 12.91 | 13.16 | 75,652 | +0.25(+1.95%) |
Dec 14, 2012 | 12.81 | 13.18 | 12.81 | 12.91 | 63,086 | +0.09(+0.73%) |
Dec 13, 2012 | 12.39 | 12.93 | 12.39 | 12.81 | 74,211 | +0.47(+3.78%) |
Dec 12, 2012 | 13.30 | 13.30 | 12.22 | 12.35 | 157,707 | -0.93(-7.03%) |
Dec 11, 2012 | 12.72 | 13.30 | 12.69 | 13.28 | 285,905 | +0.65(+5.17%) |
Dec 10, 2012 | 12.60 | 12.81 | 12.11 | 12.63 | 47,559 | +0.00(+0.00%) |
Dec 07, 2012 | 12.63 | 12.88 | 12.45 | 12.63 | 56,243 | +0.07(+0.60%) |
Dec 06, 2012 | 13.03 | 13.17 | 12.33 | 12.55 | 124,043 | -0.48(-3.65%) |
Dec 05, 2012 | 13.25 | 13.29 | 12.91 | 13.03 | 72,168 | -0.09(-0.71%) |
Dec 04, 2012 | 13.13 | 13.23 | 12.77 | 13.12 | 35,408 | +0.09(+0.72%) |
Nov 30, 2012 | 13.27 | 13.30 | 12.88 | 13.03 | 88,692 | -0.20(-1.48%) |
Nov 29, 2012 | 13.20 | 13.64 | 13.07 | 13.23 | 103,058 | +0.13(+1.00%) |
Nov 28, 2012 | 12.81 | 13.22 | 12.81 | 13.10 | 108,245 | +0.31(+2.41%) |
Nov 27, 2012 | 12.52 | 12.91 | 12.47 | 12.79 | 86,834 | +0.30(+2.39%) |
Nov 26, 2012 | 12.26 | 12.65 | 12.03 | 12.49 | 134,591 | +0.17(+1.36%) |
Nov 23, 2012 | 12.08 | 12.40 | 12.08 | 12.32 | 79,044 | +0.30(+2.48%) |
Nov 21, 2012 | 11.67 | 12.50 | 11.62 | 12.02 | 308,627 | +0.27(+2.30%) |
Nov 20, 2012 | 12.16 | 13.07 | 11.59 | 11.75 | 252,536 | +0.39(+3.45%) |
Nov 19, 2012 | 11.20 | 11.43 | 11.15 | 11.36 | 52,894 | +0.34(+3.05%) |
Nov 16, 2012 | 11.14 | 11.29 | 10.92 | 11.02 | 87,331 | -0.17(-1.50%) |
Nov 15, 2012 | 11.09 | 11.36 | 11.00 | 11.19 | 64,239 | +0.08(+0.76%) |
Nov 14, 2012 | 11.35 | 11.36 | 11.05 | 11.11 | 45,940 | -0.21(-1.90%) |
Nov 13, 2012 | 10.87 | 11.67 | 10.87 | 11.32 | 189,134 | +0.37(+3.41%) |
Nov 12, 2012 | 10.52 | 11.01 | 9.427 | 10.95 | 106,731 | +0.49(+4.64%) |
Nov 09, 2012 | 10.34 | 10.64 | 10.12 | 10.46 | 37,268 | +0.07(+0.72%) |
Nov 08, 2012 | 10.64 | 10.64 | 10.38 | 10.39 | 34,046 | -0.35(-3.30%) |
Nov 07, 2012 | 10.99 | 10.99 | 10.64 | 10.74 | 36,570 | -0.35(-3.20%) |
Nov 06, 2012 | 11.25 | 11.25 | 10.96 | 11.10 | 31,961 | -0.06(-0.50%) |
Nov 05, 2012 | 11.09 | 11.29 | 11.01 | 11.15 | 27,085 | +0.03(+0.25%) |
Nov 02, 2012 | 11.39 | 11.39 | 11.06 | 11.13 | 56,509 | -0.20(-1.73%) |