Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.13 | 12.22 | 12.11 | 12.16 | 989,805 | -0.06(-0.49%) |
Jan 30, 2013 | 12.54 | 12.54 | 12.15 | 12.22 | 387,521 | -0.98(-7.42%) |
Jan 29, 2013 | 13.31 | 13.31 | 13.15 | 13.20 | 64,196 | -0.19(-1.42%) |
Jan 28, 2013 | 13.25 | 13.54 | 13.15 | 13.39 | 348,439 | +0.51(+3.96%) |
Jan 25, 2013 | 12.95 | 12.96 | 12.75 | 12.88 | 54,916 | +0.06(+0.47%) |
Jan 24, 2013 | 12.75 | 12.85 | 12.70 | 12.82 | 64,361 | -0.15(-1.16%) |
Jan 23, 2013 | 12.96 | 13.05 | 12.96 | 12.97 | 137,181 | +0.25(+1.97%) |
Jan 22, 2013 | 12.81 | 12.83 | 12.64 | 12.72 | 121,644 | -0.42(-3.18%) |
Jan 18, 2013 | 13.06 | 13.14 | 13.06 | 13.14 | 76,298 | -0.34(-2.54%) |
Jan 17, 2013 | 13.32 | 13.50 | 13.31 | 13.48 | 96,885 | +0.56(+4.33%) |
Jan 16, 2013 | 12.91 | 12.95 | 12.84 | 12.92 | 117,716 | +0.08(+0.62%) |
Jan 15, 2013 | 12.67 | 12.84 | 12.56 | 12.84 | 294,298 | +0.03(+0.23%) |
Jan 14, 2013 | 12.71 | 12.85 | 12.71 | 12.81 | 166,756 | +0.11(+0.87%) |
Jan 12, 2013 | 12.72 | 12.74 | 12.63 | 12.70 | 376,079 | +0.00(+0.00%) |
Jan 11, 2013 | 12.72 | 12.75 | 12.63 | 12.70 | 376,079 | +0.59(+4.87%) |
Jan 10, 2013 | 12.16 | 12.21 | 12.08 | 12.11 | 448,641 | -0.02(-0.16%) |
Jan 09, 2013 | 12.18 | 12.30 | 12.10 | 12.13 | 197,175 | -0.26(-2.10%) |
Jan 08, 2013 | 12.40 | 12.43 | 12.36 | 12.39 | 119,097 | -0.37(-2.90%) |
Jan 07, 2013 | 12.85 | 12.85 | 12.74 | 12.76 | 183,809 | -0.35(-2.67%) |
Jan 04, 2013 | 13.05 | 13.13 | 12.98 | 13.11 | 106,215 | -0.40(-2.96%) |
Jan 03, 2013 | 13.49 | 13.60 | 13.46 | 13.51 | 86,887 | -0.03(-0.22%) |
Jan 02, 2013 | 13.56 | 13.56 | 13.31 | 13.54 | 148,149 | +0.23(+1.73%) |
Dec 31, 2012 | 13.20 | 13.38 | 13.20 | 13.31 | 68,077 | +0.11(+0.83%) |
Dec 28, 2012 | 13.09 | 13.20 | 13.09 | 13.20 | 125,726 | +0.50(+3.94%) |
Dec 27, 2012 | 12.78 | 12.78 | 12.64 | 12.70 | 70,147 | +0.09(+0.71%) |
Dec 26, 2012 | 12.71 | 12.75 | 12.55 | 12.61 | 56,335 | -0.19(-1.48%) |
Dec 24, 2012 | 12.63 | 12.85 | 12.61 | 12.80 | 96,124 | +0.07(+0.55%) |
Dec 21, 2012 | 12.57 | 12.80 | 12.57 | 12.73 | 182,519 | -0.33(-2.53%) |
Dec 20, 2012 | 13.00 | 13.07 | 12.95 | 13.06 | 176,127 | -0.14(-1.06%) |
Dec 19, 2012 | 13.18 | 13.29 | 13.15 | 13.20 | 90,890 | -0.12(-0.90%) |
Dec 18, 2012 | 13.26 | 13.35 | 13.26 | 13.32 | 53,713 | +0.14(+1.06%) |
Dec 17, 2012 | 13.25 | 13.25 | 13.15 | 13.18 | 101,619 | +0.15(+1.15%) |
Dec 14, 2012 | 13.12 | 13.23 | 13.00 | 13.03 | 110,411 | -0.48(-3.55%) |
Dec 13, 2012 | 13.59 | 13.64 | 13.47 | 13.51 | 63,417 | -0.13(-0.95%) |
Dec 12, 2012 | 13.44 | 13.66 | 13.44 | 13.64 | 281,848 | +0.29(+2.17%) |
Dec 11, 2012 | 13.45 | 13.45 | 13.33 | 13.35 | 95,307 | -0.64(-4.57%) |
Dec 10, 2012 | 14.07 | 14.07 | 13.98 | 13.99 | 69,740 | -0.66(-4.51%) |
Dec 07, 2012 | 14.56 | 14.69 | 14.55 | 14.65 | 43,460 | -0.07(-0.48%) |
Dec 06, 2012 | 14.77 | 14.80 | 14.71 | 14.72 | 27,771 | -0.04(-0.27%) |
Dec 05, 2012 | 14.72 | 14.93 | 14.72 | 14.76 | 54,719 | -0.14(-0.94%) |
Dec 04, 2012 | 15.15 | 15.15 | 14.87 | 14.90 | 55,142 | -0.20(-1.32%) |
Nov 30, 2012 | 15.00 | 15.10 | 14.95 | 15.10 | 79,447 | -0.35(-2.27%) |
Nov 29, 2012 | 15.25 | 15.46 | 15.20 | 15.45 | 153,745 | +0.21(+1.38%) |
Nov 28, 2012 | 15.20 | 15.25 | 15.12 | 15.24 | 75,188 | -0.01(-0.07%) |
Nov 27, 2012 | 15.31 | 15.35 | 15.24 | 15.25 | 83,307 | -0.42(-2.68%) |
Nov 26, 2012 | 15.80 | 15.98 | 15.56 | 15.67 | 357,379 | -0.13(-0.82%) |
Nov 24, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 88,116 | +0.00(+0.00%) |
Nov 23, 2012 | 15.65 | 15.80 | 15.65 | 15.80 | 106,116 | +0.22(+1.41%) |
Nov 21, 2012 | 15.50 | 15.58 | 15.46 | 15.58 | 174,006 | -0.08(-0.51%) |
Nov 20, 2012 | 15.87 | 15.87 | 15.64 | 15.66 | 117,123 | -0.85(-5.15%) |
Nov 19, 2012 | 16.40 | 16.65 | 16.38 | 16.51 | 315,587 | +0.17(+1.04%) |
Nov 16, 2012 | 16.17 | 16.38 | 16.00 | 16.34 | 212,194 | +0.28(+1.74%) |
Nov 15, 2012 | 15.94 | 16.15 | 15.93 | 16.06 | 75,787 | +0.22(+1.39%) |
Nov 14, 2012 | 15.80 | 16.03 | 15.78 | 15.84 | 64,478 | +0.34(+2.19%) |
Nov 13, 2012 | 15.28 | 15.57 | 15.27 | 15.50 | 46,160 | +0.55(+3.68%) |
Nov 12, 2012 | 14.90 | 14.99 | 14.87 | 14.95 | 58,546 | -0.42(-2.73%) |
Nov 09, 2012 | 15.38 | 15.59 | 15.26 | 15.37 | 46,944 | -0.24(-1.54%) |
Nov 08, 2012 | 15.52 | 15.65 | 15.51 | 15.61 | 58,788 | +0.03(+0.19%) |
Nov 07, 2012 | 15.63 | 15.76 | 15.50 | 15.58 | 90,325 | -0.03(-0.19%) |
Nov 06, 2012 | 15.68 | 15.69 | 15.58 | 15.61 | 38,740 | -0.02(-0.13%) |
Nov 05, 2012 | 15.78 | 16.00 | 15.58 | 15.63 | 47,019 | -0.11(-0.70%) |
Nov 02, 2012 | 15.70 | 16.14 | 15.70 | 15.74 | 36,541 | -0.41(-2.54%) |