Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.16 | 13.20 | 12.72 | 12.99 | 2,106,664 | -0.36(-2.70%) |
Jan 30, 2013 | 13.37 | 13.48 | 13.32 | 13.35 | 818,180 | -0.02(-0.16%) |
Jan 29, 2013 | 13.43 | 13.47 | 13.28 | 13.37 | 667,711 | +0.00(+0.03%) |
Jan 28, 2013 | 13.32 | 13.41 | 13.26 | 13.36 | 879,474 | +0.02(+0.16%) |
Jan 25, 2013 | 13.35 | 13.37 | 13.25 | 13.34 | 597,053 | +0.03(+0.21%) |
Jan 24, 2013 | 13.23 | 13.37 | 13.23 | 13.32 | 796,942 | +0.04(+0.29%) |
Jan 23, 2013 | 13.25 | 13.37 | 13.18 | 13.28 | 748,086 | +0.05(+0.35%) |
Jan 22, 2013 | 13.15 | 13.27 | 13.04 | 13.23 | 1,033,004 | +0.13(+0.97%) |
Jan 18, 2013 | 13.29 | 13.33 | 13.08 | 13.10 | 569,013 | -0.20(-1.54%) |
Jan 17, 2013 | 13.23 | 13.37 | 13.07 | 13.31 | 493,559 | +0.12(+0.91%) |
Jan 16, 2013 | 13.17 | 13.21 | 13.06 | 13.19 | 619,020 | -0.11(-0.85%) |
Jan 15, 2013 | 13.26 | 13.31 | 13.08 | 13.30 | 642,525 | -0.01(-0.11%) |
Jan 14, 2013 | 13.28 | 13.36 | 13.24 | 13.32 | 786,024 | +0.02(+0.16%) |
Jan 11, 2013 | 13.34 | 13.36 | 13.06 | 13.29 | 1,132,363 | -0.03(-0.21%) |
Jan 10, 2013 | 13.33 | 13.40 | 13.20 | 13.32 | 1,435,488 | +0.05(+0.34%) |
Jan 09, 2013 | 13.33 | 13.36 | 13.19 | 13.28 | 1,127,227 | -0.04(-0.27%) |
Jan 08, 2013 | 13.12 | 13.36 | 13.09 | 13.31 | 1,269,705 | +0.21(+1.59%) |
Jan 07, 2013 | 13.09 | 13.14 | 12.88 | 13.10 | 991,460 | -0.01(-0.11%) |
Jan 04, 2013 | 13.08 | 13.27 | 12.99 | 13.12 | 879,312 | +0.10(+0.76%) |
Jan 03, 2013 | 12.86 | 13.32 | 12.82 | 13.02 | 1,284,563 | +0.16(+1.21%) |
Jan 02, 2013 | 12.94 | 12.96 | 12.70 | 12.86 | 1,541,429 | -0.04(-0.33%) |
Dec 31, 2012 | 12.61 | 12.99 | 12.57 | 12.91 | 688,306 | +0.27(+2.12%) |
Dec 28, 2012 | 12.60 | 12.76 | 12.60 | 12.64 | 511,869 | -0.05(-0.39%) |
Dec 27, 2012 | 12.50 | 12.70 | 12.45 | 12.69 | 1,353,385 | +0.19(+1.52%) |
Dec 26, 2012 | 12.76 | 12.79 | 12.38 | 12.50 | 628,713 | -0.29(-2.24%) |
Dec 24, 2012 | 12.66 | 12.92 | 12.65 | 12.78 | 557,718 | +0.08(+0.61%) |
Dec 21, 2012 | 12.55 | 12.72 | 12.45 | 12.70 | 895,281 | +0.06(+0.47%) |
Dec 20, 2012 | 12.56 | 12.65 | 12.46 | 12.64 | 1,030,617 | +0.09(+0.73%) |
Dec 19, 2012 | 12.63 | 12.68 | 12.54 | 12.55 | 985,893 | -0.08(-0.61%) |
Dec 18, 2012 | 12.68 | 12.75 | 12.56 | 12.63 | 1,523,453 | -0.03(-0.25%) |
Dec 17, 2012 | 12.61 | 12.69 | 12.50 | 12.66 | 820,453 | +0.08(+0.62%) |
Dec 14, 2012 | 12.55 | 12.65 | 12.55 | 12.58 | 664,656 | -0.01(-0.06%) |
Dec 13, 2012 | 12.70 | 12.78 | 12.55 | 12.59 | 760,634 | -0.11(-0.89%) |
Dec 12, 2012 | 12.73 | 12.80 | 12.61 | 12.70 | 1,326,302 | +0.04(+0.31%) |
Dec 11, 2012 | 12.52 | 12.72 | 12.52 | 12.67 | 758,667 | +0.25(+1.98%) |
Dec 10, 2012 | 12.48 | 12.57 | 12.36 | 12.42 | 719,329 | -0.01(-0.11%) |
Dec 07, 2012 | 12.60 | 12.61 | 12.27 | 12.43 | 1,099,770 | -0.14(-1.12%) |
Dec 06, 2012 | 12.49 | 12.65 | 12.45 | 12.57 | 640,647 | +0.11(+0.84%) |
Dec 05, 2012 | 12.68 | 12.70 | 12.41 | 12.47 | 1,092,797 | -0.18(-1.44%) |
Dec 04, 2012 | 12.70 | 12.82 | 12.64 | 12.65 | 1,579,930 | +0.40(+3.27%) |
Nov 30, 2012 | 11.98 | 12.36 | 11.98 | 12.25 | 2,180,523 | +0.27(+2.26%) |
Nov 29, 2012 | 12.22 | 12.30 | 11.92 | 11.98 | 4,022,269 | +0.27(+2.31%) |
Nov 28, 2012 | 11.74 | 11.86 | 11.63 | 11.71 | 2,222,414 | +0.01(+0.06%) |
Nov 27, 2012 | 11.81 | 11.86 | 11.63 | 11.70 | 1,046,635 | -0.08(-0.69%) |
Nov 26, 2012 | 11.62 | 11.79 | 11.55 | 11.78 | 594,081 | +0.08(+0.69%) |
Nov 23, 2012 | 11.92 | 11.96 | 11.59 | 11.70 | 948,344 | -0.32(-2.66%) |
Nov 21, 2012 | 11.84 | 12.03 | 11.74 | 12.02 | 717,871 | +0.17(+1.45%) |
Nov 20, 2012 | 11.61 | 11.86 | 11.58 | 11.85 | 832,784 | +0.30(+2.61%) |
Nov 19, 2012 | 11.61 | 11.69 | 11.51 | 11.55 | 1,352,225 | +0.10(+0.89%) |
Nov 16, 2012 | 11.28 | 11.46 | 11.13 | 11.45 | 879,125 | +0.17(+1.46%) |
Nov 15, 2012 | 11.22 | 11.40 | 11.09 | 11.28 | 774,669 | +0.01(+0.06%) |
Nov 14, 2012 | 11.85 | 11.85 | 11.24 | 11.28 | 906,758 | -0.48(-4.06%) |
Nov 13, 2012 | 11.69 | 11.79 | 11.69 | 11.75 | 940,718 | -0.01(-0.06%) |
Nov 12, 2012 | 11.65 | 11.77 | 11.63 | 11.76 | 528,283 | +0.15(+1.33%) |
Nov 09, 2012 | 11.80 | 11.90 | 11.58 | 11.61 | 1,682,115 | -0.23(-1.96%) |
Nov 08, 2012 | 12.10 | 12.10 | 11.83 | 11.84 | 758,944 | -0.25(-2.09%) |
Nov 07, 2012 | 12.22 | 12.26 | 12.06 | 12.09 | 1,092,398 | -0.24(-1.91%) |
Nov 06, 2012 | 12.23 | 12.32 | 12.10 | 12.32 | 858,212 | +0.10(+0.80%) |
Nov 05, 2012 | 12.17 | 12.27 | 12.12 | 12.23 | 568,391 | +0.03(+0.23%) |
Nov 02, 2012 | 12.29 | 12.31 | 12.11 | 12.20 | 722,794 | +0.01(+0.06%) |