Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.25 | 12.34 | 12.25 | 12.34 | 1,617 | +0.12(+1.00%) |
Jan 30, 2013 | 12.26 | 12.26 | 12.22 | 12.22 | 889 | -0.02(-0.13%) |
Jan 29, 2013 | 12.07 | 12.23 | 12.07 | 12.23 | 6,980 | +0.16(+1.36%) |
Jan 28, 2013 | 12.14 | 12.14 | 11.97 | 12.07 | 28,651 | +0.00(+0.04%) |
Jan 25, 2013 | 12.07 | 12.07 | 12.07 | 12.07 | 21,655 | +0.06(+0.51%) |
Jan 24, 2013 | 12.02 | 12.07 | 11.99 | 12.00 | 15,478 | +0.08(+0.63%) |
Jan 23, 2013 | 11.90 | 11.93 | 11.90 | 11.93 | 1,082 | +0.02(+0.20%) |
Jan 22, 2013 | 11.95 | 11.99 | 11.91 | 11.91 | 5,896 | -0.10(-0.81%) |
Jan 18, 2013 | 11.98 | 12.00 | 11.94 | 12.00 | 1,995 | -0.00(-0.01%) |
Jan 17, 2013 | 11.96 | 12.00 | 11.94 | 12.00 | 14,009 | +0.06(+0.52%) |
Jan 16, 2013 | 11.94 | 11.95 | 11.93 | 11.94 | 10,292 | +0.02(+0.19%) |
Jan 15, 2013 | 11.88 | 11.92 | 11.85 | 11.92 | 23,272 | +0.13(+1.09%) |
Jan 14, 2013 | 11.88 | 11.90 | 11.79 | 11.79 | 9,228 | -0.16(-1.33%) |
Jan 11, 2013 | 11.97 | 11.97 | 11.92 | 11.95 | 2,717 | +0.04(+0.33%) |
Jan 10, 2013 | 11.95 | 11.95 | 11.87 | 11.91 | 1,968 | +0.02(+0.18%) |
Jan 09, 2013 | 11.87 | 11.92 | 11.78 | 11.89 | 12,313 | +0.08(+0.65%) |
Jan 08, 2013 | 11.71 | 11.87 | 11.71 | 11.81 | 5,704 | +0.09(+0.73%) |
Jan 07, 2013 | 11.61 | 11.73 | 11.60 | 11.73 | 8,693 | +0.17(+1.45%) |
Jan 04, 2013 | 11.51 | 11.56 | 11.51 | 11.56 | 1,191 | -0.00(-0.01%) |
Jan 03, 2013 | 11.64 | 11.64 | 11.47 | 11.56 | 74,745 | +0.06(+0.55%) |
Jan 02, 2013 | 11.44 | 11.56 | 11.44 | 11.50 | 5,014 | +0.01(+0.09%) |
Dec 31, 2012 | 11.28 | 11.49 | 11.27 | 11.49 | 6,474 | +0.17(+1.46%) |
Dec 28, 2012 | 11.41 | 11.41 | 11.32 | 11.32 | 2,294 | -0.06(-0.54%) |
Dec 26, 2012 | 11.38 | 11.38 | 11.38 | 11.38 | 0 | -0.08(-0.67%) |
Dec 24, 2012 | 11.46 | 11.46 | 11.46 | 11.46 | 130 | +0.03(+0.25%) |
Dec 21, 2012 | 11.50 | 11.51 | 11.35 | 11.43 | 19,290 | -0.03(-0.23%) |
Dec 20, 2012 | 11.53 | 11.53 | 11.43 | 11.46 | 10,204 | +0.14(+1.26%) |
Dec 19, 2012 | 11.31 | 11.31 | 11.31 | 11.31 | 340 | +0.00(+0.00%) |
Dec 18, 2012 | 11.40 | 11.40 | 11.25 | 11.31 | 5,194 | -0.08(-0.74%) |
Dec 17, 2012 | 11.36 | 11.40 | 11.36 | 11.40 | 1,819 | +0.15(+1.29%) |
Dec 14, 2012 | 11.18 | 11.25 | 11.18 | 11.25 | 20,100 | +0.10(+0.94%) |
Dec 13, 2012 | 11.23 | 11.23 | 11.15 | 11.15 | 1,434 | -0.16(-1.40%) |
Dec 12, 2012 | 11.29 | 11.31 | 11.23 | 11.31 | 2,008 | +0.08(+0.71%) |
Dec 11, 2012 | 11.31 | 11.31 | 11.23 | 11.23 | 2,348 | -0.00(-0.03%) |
Dec 10, 2012 | 11.32 | 11.34 | 11.22 | 11.23 | 5,087 | +0.00(+0.00%) |
Dec 07, 2012 | 11.17 | 11.23 | 11.17 | 11.23 | 1,505 | +0.02(+0.21%) |
Dec 06, 2012 | 11.22 | 11.26 | 11.18 | 11.21 | 5,462 | +0.02(+0.21%) |
Dec 05, 2012 | 11.18 | 11.18 | 11.18 | 11.18 | 130 | -0.15(-1.29%) |
Dec 04, 2012 | 11.33 | 11.33 | 11.33 | 11.33 | 130 | -0.05(-0.40%) |
Nov 30, 2012 | 11.25 | 11.38 | 11.25 | 11.38 | 2,632 | +0.14(+1.23%) |
Nov 29, 2012 | 11.20 | 11.24 | 11.20 | 11.24 | 682 | -0.05(-0.48%) |
Nov 28, 2012 | 11.13 | 11.29 | 11.13 | 11.29 | 1,622 | -0.02(-0.14%) |
Nov 24, 2012 | 11.31 | 11.31 | 11.31 | 0 | +0.00(+0.00%) | |
Nov 23, 2012 | 11.18 | 11.31 | 11.18 | 11.31 | 6,636 | +0.07(+0.61%) |
Nov 20, 2012 | 11.24 | 11.24 | 11.24 | 11.24 | 0 | +0.01(+0.07%) |
Nov 19, 2012 | 11.26 | 11.26 | 11.22 | 11.23 | 1,239 | +0.05(+0.48%) |
Nov 16, 2012 | 11.15 | 11.18 | 11.15 | 11.18 | 521 | +0.04(+0.39%) |
Nov 15, 2012 | 11.13 | 11.13 | 11.08 | 11.13 | 2,730 | -0.05(-0.45%) |
Nov 14, 2012 | 11.18 | 11.23 | 11.18 | 11.18 | 1,174 | -0.20(-1.75%) |
Nov 13, 2012 | 11.15 | 11.38 | 11.15 | 11.38 | 3,725 | +0.16(+1.43%) |
Nov 12, 2012 | 11.19 | 11.38 | 11.18 | 11.22 | 2,563 | -0.02(-0.20%) |
Nov 09, 2012 | 11.15 | 11.25 | 11.06 | 11.25 | 2,896 | +0.11(+0.96%) |
Nov 07, 2012 | 11.26 | 11.14 | 11.14 | 11.14 | 1,304 | -0.31(-2.74%) |
Nov 06, 2012 | 11.45 | 11.45 | 11.35 | 11.45 | 1,132 | +0.09(+0.75%) |
Nov 05, 2012 | 11.34 | 11.37 | 11.31 | 11.37 | 3,536 | -0.19(-1.67%) |
Nov 02, 2012 | 11.46 | 11.56 | 11.44 | 11.56 | 2,963 | +0.25(+2.24%) |