Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.17 | 13.20 | 12.72 | 12.99 | 2,106,136 | -0.36(-2.70%) |
Jan 30, 2013 | 13.37 | 13.48 | 13.32 | 13.35 | 817,975 | -0.02(-0.16%) |
Jan 29, 2013 | 13.43 | 13.48 | 13.28 | 13.37 | 667,544 | +0.00(+0.03%) |
Jan 28, 2013 | 13.32 | 13.41 | 13.26 | 13.37 | 879,253 | +0.02(+0.16%) |
Jan 25, 2013 | 13.35 | 13.37 | 13.25 | 13.35 | 596,904 | +0.03(+0.21%) |
Jan 24, 2013 | 13.23 | 13.37 | 13.23 | 13.32 | 796,743 | +0.04(+0.29%) |
Jan 23, 2013 | 13.25 | 13.37 | 13.18 | 13.28 | 747,899 | +0.05(+0.35%) |
Jan 22, 2013 | 13.16 | 13.27 | 13.04 | 13.23 | 1,032,745 | +0.13(+0.97%) |
Jan 18, 2013 | 13.29 | 13.33 | 13.09 | 13.11 | 568,870 | -0.20(-1.54%) |
Jan 17, 2013 | 13.23 | 13.37 | 13.07 | 13.31 | 493,435 | +0.12(+0.91%) |
Jan 16, 2013 | 13.18 | 13.21 | 13.06 | 13.19 | 618,865 | -0.11(-0.85%) |
Jan 15, 2013 | 13.26 | 13.31 | 13.08 | 13.30 | 642,364 | -0.01(-0.11%) |
Jan 14, 2013 | 13.29 | 13.37 | 13.24 | 13.32 | 785,827 | +0.02(+0.16%) |
Jan 11, 2013 | 13.35 | 13.36 | 13.06 | 13.30 | 1,132,079 | -0.03(-0.21%) |
Jan 10, 2013 | 13.34 | 13.41 | 13.20 | 13.33 | 1,435,129 | +0.05(+0.35%) |
Jan 09, 2013 | 13.34 | 13.37 | 13.19 | 13.28 | 1,126,944 | -0.04(-0.27%) |
Jan 08, 2013 | 13.12 | 13.37 | 13.09 | 13.31 | 1,269,387 | +0.21(+1.59%) |
Jan 07, 2013 | 13.09 | 13.14 | 12.88 | 13.11 | 991,212 | -0.01(-0.11%) |
Jan 04, 2013 | 13.08 | 13.27 | 12.99 | 13.12 | 879,092 | +0.10(+0.76%) |
Jan 03, 2013 | 12.86 | 13.32 | 12.82 | 13.02 | 1,284,241 | +0.16(+1.21%) |
Jan 02, 2013 | 12.95 | 12.96 | 12.70 | 12.87 | 1,541,043 | -0.04(-0.33%) |
Dec 31, 2012 | 12.61 | 12.99 | 12.57 | 12.91 | 688,134 | +0.27(+2.12%) |
Dec 28, 2012 | 12.61 | 12.76 | 12.60 | 12.64 | 511,740 | -0.05(-0.39%) |
Dec 27, 2012 | 12.50 | 12.70 | 12.45 | 12.69 | 1,353,046 | +0.19(+1.52%) |
Dec 26, 2012 | 12.76 | 12.79 | 12.39 | 12.50 | 628,556 | -0.29(-2.24%) |
Dec 24, 2012 | 12.66 | 12.92 | 12.65 | 12.79 | 557,578 | +0.08(+0.61%) |
Dec 21, 2012 | 12.55 | 12.72 | 12.45 | 12.71 | 895,057 | +0.06(+0.47%) |
Dec 20, 2012 | 12.56 | 12.65 | 12.47 | 12.65 | 1,030,359 | +0.09(+0.73%) |
Dec 19, 2012 | 12.63 | 12.69 | 12.54 | 12.56 | 985,646 | -0.08(-0.61%) |
Dec 18, 2012 | 12.69 | 12.76 | 12.56 | 12.63 | 1,523,072 | -0.03(-0.25%) |
Dec 17, 2012 | 12.61 | 12.70 | 12.50 | 12.67 | 820,248 | +0.08(+0.62%) |
Dec 14, 2012 | 12.55 | 12.65 | 12.55 | 12.59 | 664,489 | -0.01(-0.06%) |
Dec 13, 2012 | 12.71 | 12.78 | 12.56 | 12.60 | 760,443 | -0.11(-0.89%) |
Dec 12, 2012 | 12.74 | 12.81 | 12.61 | 12.71 | 1,325,970 | +0.04(+0.31%) |
Dec 11, 2012 | 12.53 | 12.72 | 12.53 | 12.67 | 758,477 | +0.25(+1.99%) |
Dec 10, 2012 | 12.48 | 12.57 | 12.36 | 12.42 | 719,149 | -0.01(-0.11%) |
Dec 07, 2012 | 12.61 | 12.62 | 12.28 | 12.44 | 1,099,495 | -0.14(-1.12%) |
Dec 06, 2012 | 12.49 | 12.65 | 12.45 | 12.58 | 640,486 | +0.11(+0.84%) |
Dec 05, 2012 | 12.68 | 12.70 | 12.41 | 12.47 | 1,092,523 | -0.18(-1.44%) |
Dec 04, 2012 | 12.71 | 12.82 | 12.64 | 12.65 | 1,579,533 | +0.40(+3.27%) |
Nov 30, 2012 | 11.98 | 12.36 | 11.98 | 12.25 | 2,179,976 | +0.27(+2.26%) |
Nov 29, 2012 | 12.22 | 12.31 | 11.92 | 11.98 | 4,021,260 | +0.27(+2.31%) |
Nov 28, 2012 | 11.74 | 11.87 | 11.63 | 11.71 | 2,221,857 | +0.01(+0.06%) |
Nov 27, 2012 | 11.81 | 11.87 | 11.63 | 11.71 | 1,046,373 | -0.08(-0.68%) |
Nov 26, 2012 | 11.63 | 11.80 | 11.55 | 11.79 | 593,932 | +0.08(+0.69%) |
Nov 23, 2012 | 11.93 | 11.96 | 11.59 | 11.71 | 948,107 | -0.32(-2.66%) |
Nov 21, 2012 | 11.84 | 12.03 | 11.74 | 12.03 | 717,691 | +0.17(+1.45%) |
Nov 20, 2012 | 11.62 | 11.86 | 11.58 | 11.85 | 832,575 | +0.30(+2.61%) |
Nov 19, 2012 | 11.61 | 11.69 | 11.51 | 11.55 | 1,351,886 | +0.10(+0.89%) |
Nov 16, 2012 | 11.28 | 11.47 | 11.13 | 11.45 | 878,905 | +0.16(+1.46%) |
Nov 15, 2012 | 11.23 | 11.40 | 11.10 | 11.28 | 774,475 | +0.01(+0.06%) |
Nov 14, 2012 | 11.85 | 11.85 | 11.24 | 11.28 | 906,531 | -0.48(-4.06%) |
Nov 13, 2012 | 11.70 | 11.79 | 11.69 | 11.76 | 940,482 | -0.01(-0.06%) |
Nov 12, 2012 | 11.66 | 11.78 | 11.63 | 11.76 | 528,150 | +0.15(+1.33%) |
Nov 09, 2012 | 11.80 | 11.90 | 11.59 | 11.61 | 1,681,693 | -0.23(-1.96%) |
Nov 08, 2012 | 12.10 | 12.10 | 11.84 | 11.84 | 758,754 | -0.25(-2.09%) |
Nov 07, 2012 | 12.23 | 12.26 | 12.06 | 12.09 | 1,092,124 | -0.24(-1.91%) |
Nov 06, 2012 | 12.23 | 12.33 | 12.10 | 12.33 | 857,997 | +0.10(+0.80%) |
Nov 05, 2012 | 12.18 | 12.28 | 12.13 | 12.23 | 568,248 | +0.03(+0.23%) |
Nov 02, 2012 | 12.29 | 12.32 | 12.12 | 12.20 | 722,612 | +0.01(+0.06%) |