Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.12 | 13.25 | 13.11 | 13.15 | 250,692 | +0.01(+0.07%) |
Jan 30, 2013 | 13.22 | 13.22 | 13.10 | 13.15 | 280,906 | -0.10(-0.72%) |
Jan 29, 2013 | 13.21 | 13.26 | 13.15 | 13.24 | 398,825 | +0.09(+0.65%) |
Jan 28, 2013 | 13.14 | 13.19 | 13.13 | 13.15 | 343,506 | -0.00(-0.03%) |
Jan 25, 2013 | 13.16 | 13.20 | 13.11 | 13.16 | 227,003 | -0.03(-0.24%) |
Jan 24, 2013 | 13.22 | 13.29 | 13.19 | 13.19 | 256,906 | -0.05(-0.34%) |
Jan 23, 2013 | 13.23 | 13.31 | 13.19 | 13.24 | 266,130 | -0.07(-0.54%) |
Jan 22, 2013 | 13.27 | 13.36 | 13.25 | 13.31 | 407,817 | +0.03(+0.20%) |
Jan 18, 2013 | 13.33 | 13.33 | 13.23 | 13.28 | 451,601 | -0.09(-0.64%) |
Jan 17, 2013 | 13.35 | 13.40 | 13.31 | 13.37 | 252,487 | +0.07(+0.54%) |
Jan 16, 2013 | 13.47 | 13.47 | 13.25 | 13.29 | 377,477 | -0.21(-1.54%) |
Jan 15, 2013 | 13.53 | 13.54 | 13.48 | 13.50 | 281,510 | -0.00(-0.03%) |
Jan 14, 2013 | 13.48 | 13.59 | 13.48 | 13.51 | 408,514 | +0.03(+0.24%) |
Jan 11, 2013 | 13.47 | 13.52 | 13.38 | 13.48 | 330,952 | +0.05(+0.34%) |
Jan 10, 2013 | 13.34 | 13.53 | 13.34 | 13.43 | 316,101 | +0.10(+0.78%) |
Jan 09, 2013 | 13.30 | 13.33 | 13.28 | 13.33 | 336,386 | +0.07(+0.51%) |
Jan 08, 2013 | 13.25 | 13.29 | 13.23 | 13.26 | 273,262 | +0.03(+0.24%) |
Jan 07, 2013 | 13.15 | 13.25 | 13.12 | 13.23 | 340,148 | +0.09(+0.65%) |
Jan 04, 2013 | 13.12 | 13.20 | 13.09 | 13.14 | 288,241 | +0.05(+0.41%) |
Jan 03, 2013 | 13.20 | 13.24 | 13.04 | 13.09 | 443,196 | -0.10(-0.72%) |
Jan 02, 2013 | 13.21 | 13.22 | 12.96 | 13.18 | 425,659 | +0.23(+1.75%) |
Dec 31, 2012 | 12.74 | 12.99 | 12.74 | 12.96 | 586,563 | +0.14(+1.09%) |
Dec 28, 2012 | 12.77 | 12.92 | 12.75 | 12.82 | 702,609 | -0.06(-0.49%) |
Dec 27, 2012 | 12.77 | 12.89 | 12.70 | 12.88 | 610,347 | +0.30(+2.41%) |
Dec 26, 2012 | 12.94 | 12.97 | 12.49 | 12.58 | 746,996 | -0.40(-3.07%) |
Dec 24, 2012 | 12.91 | 13.01 | 12.87 | 12.97 | 308,388 | +0.17(+1.34%) |
Dec 21, 2012 | 12.99 | 13.05 | 12.80 | 12.80 | 1,542,875 | -0.26(-2.01%) |
Dec 20, 2012 | 13.11 | 13.14 | 13.03 | 13.06 | 496,653 | -0.07(-0.52%) |
Dec 19, 2012 | 13.32 | 13.32 | 13.06 | 13.13 | 606,905 | -0.19(-1.46%) |
Dec 18, 2012 | 13.15 | 13.36 | 13.15 | 13.33 | 449,297 | +0.18(+1.34%) |
Dec 17, 2012 | 13.12 | 13.17 | 13.06 | 13.15 | 531,985 | +0.01(+0.10%) |
Dec 14, 2012 | 13.02 | 13.20 | 13.00 | 13.14 | 551,892 | +0.12(+0.90%) |
Dec 13, 2012 | 13.02 | 13.06 | 12.98 | 13.02 | 619,726 | +0.05(+0.38%) |
Dec 12, 2012 | 12.87 | 13.05 | 12.86 | 12.97 | 530,164 | +0.13(+0.99%) |
Dec 11, 2012 | 12.72 | 12.87 | 12.70 | 12.84 | 454,116 | +0.13(+1.03%) |
Dec 10, 2012 | 12.66 | 12.74 | 12.66 | 12.71 | 559,151 | +0.07(+0.57%) |
Dec 07, 2012 | 12.66 | 12.71 | 12.61 | 12.64 | 464,701 | -0.00(-0.04%) |
Dec 06, 2012 | 12.63 | 12.69 | 12.60 | 12.64 | 397,461 | +0.05(+0.43%) |
Dec 05, 2012 | 12.60 | 12.72 | 12.57 | 12.59 | 423,990 | +0.01(+0.11%) |
Dec 04, 2012 | 12.72 | 12.78 | 12.54 | 12.58 | 472,486 | -0.24(-1.84%) |
Nov 30, 2012 | 12.63 | 12.84 | 12.59 | 12.81 | 705,217 | +0.17(+1.32%) |
Nov 29, 2012 | 12.67 | 12.71 | 12.63 | 12.64 | 360,970 | -0.03(-0.21%) |
Nov 28, 2012 | 12.60 | 12.72 | 12.57 | 12.67 | 368,442 | +0.05(+0.36%) |
Nov 27, 2012 | 12.82 | 12.86 | 12.63 | 12.63 | 369,770 | -0.19(-1.48%) |
Nov 26, 2012 | 12.73 | 12.83 | 12.67 | 12.82 | 325,001 | +0.05(+0.35%) |
Nov 23, 2012 | 12.60 | 12.79 | 12.56 | 12.77 | 239,623 | +0.20(+1.62%) |
Nov 21, 2012 | 12.51 | 12.61 | 12.48 | 12.57 | 326,871 | +0.04(+0.29%) |
Nov 20, 2012 | 12.44 | 12.58 | 12.44 | 12.53 | 484,227 | -0.05(-0.43%) |
Nov 19, 2012 | 12.46 | 12.58 | 12.44 | 12.58 | 562,518 | +0.24(+1.94%) |
Nov 16, 2012 | 12.22 | 12.37 | 12.17 | 12.35 | 976,439 | +0.10(+0.81%) |
Nov 15, 2012 | 12.24 | 12.29 | 12.18 | 12.25 | 671,043 | -0.02(-0.15%) |
Nov 14, 2012 | 12.38 | 12.42 | 12.25 | 12.26 | 722,537 | -0.08(-0.66%) |
Nov 13, 2012 | 12.31 | 12.44 | 12.28 | 12.35 | 409,608 | -0.01(-0.11%) |
Nov 12, 2012 | 12.41 | 12.41 | 12.32 | 12.36 | 286,265 | +0.07(+0.55%) |
Nov 09, 2012 | 12.33 | 12.44 | 12.27 | 12.29 | 534,636 | -0.07(-0.55%) |
Nov 08, 2012 | 12.57 | 12.58 | 12.28 | 12.36 | 537,021 | -0.19(-1.48%) |
Nov 07, 2012 | 12.81 | 12.81 | 12.49 | 12.54 | 816,418 | -0.26(-2.05%) |
Nov 06, 2012 | 12.73 | 12.85 | 12.73 | 12.81 | 280,283 | +0.10(+0.75%) |
Nov 05, 2012 | 12.70 | 12.78 | 12.63 | 12.71 | 317,684 | -0.00(-0.04%) |
Nov 02, 2012 | 12.78 | 12.79 | 12.67 | 12.72 | 293,553 | -0.01(-0.11%) |