Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.71 | 12.72 | 12.63 | 12.63 | 72,836 | -0.05(-0.39%) |
Jan 30, 2013 | 12.71 | 12.74 | 12.62 | 12.68 | 56,446 | +0.00(+0.00%) |
Jan 29, 2013 | 12.67 | 12.76 | 12.65 | 12.68 | 95,266 | -0.01(-0.08%) |
Jan 28, 2013 | 12.85 | 12.85 | 12.68 | 12.69 | 56,433 | -0.14(-1.09%) |
Jan 25, 2013 | 12.84 | 12.84 | 12.75 | 12.83 | 66,667 | +0.03(+0.23%) |
Jan 24, 2013 | 12.78 | 12.80 | 12.73 | 12.80 | 38,390 | +0.05(+0.39%) |
Jan 23, 2013 | 12.71 | 12.76 | 12.68 | 12.75 | 69,069 | +0.09(+0.71%) |
Jan 22, 2013 | 12.68 | 12.69 | 12.62 | 12.66 | 41,295 | -0.03(-0.24%) |
Jan 18, 2013 | 12.69 | 12.70 | 12.62 | 12.69 | 70,910 | +0.01(+0.08%) |
Jan 17, 2013 | 12.65 | 12.68 | 12.61 | 12.68 | 35,327 | +0.09(+0.71%) |
Jan 16, 2013 | 12.59 | 12.77 | 12.52 | 12.59 | 62,592 | -0.02(-0.16%) |
Jan 15, 2013 | 12.60 | 12.67 | 12.54 | 12.61 | 76,088 | +0.06(+0.48%) |
Jan 14, 2013 | 12.66 | 12.68 | 12.55 | 12.55 | 55,204 | -0.07(-0.55%) |
Jan 11, 2013 | 12.67 | 12.70 | 12.57 | 12.62 | 44,911 | -0.02(-0.16%) |
Jan 10, 2013 | 12.65 | 12.65 | 12.55 | 12.64 | 46,569 | +0.00(+0.00%) |
Jan 09, 2013 | 12.55 | 12.64 | 12.55 | 12.64 | 28,754 | +0.05(+0.40%) |
Jan 08, 2013 | 12.54 | 12.60 | 12.49 | 12.59 | 42,658 | +0.09(+0.72%) |
Jan 07, 2013 | 12.45 | 12.55 | 12.38 | 12.50 | 72,647 | +0.11(+0.89%) |
Jan 04, 2013 | 12.43 | 12.50 | 12.37 | 12.39 | 68,461 | +0.00(+0.00%) |
Jan 03, 2013 | 12.38 | 12.45 | 12.27 | 12.39 | 55,761 | +0.03(+0.24%) |
Jan 02, 2013 | 12.26 | 12.38 | 12.14 | 12.36 | 52,826 | +0.22(+1.81%) |
Dec 31, 2012 | 12.14 | 12.18 | 12.04 | 12.14 | 88,196 | +0.06(+0.50%) |
Dec 28, 2012 | 12.04 | 12.15 | 12.04 | 12.08 | 84,638 | +0.00(+0.00%) |
Dec 27, 2012 | 12.10 | 12.13 | 12.01 | 12.08 | 109,535 | -0.04(-0.34%) |
Dec 26, 2012 | 12.11 | 12.16 | 12.08 | 12.12 | 51,918 | +0.00(+0.01%) |
Dec 24, 2012 | 12.15 | 12.19 | 12.12 | 12.12 | 48,655 | -0.09(-0.74%) |
Dec 21, 2012 | 12.08 | 12.23 | 12.07 | 12.21 | 77,447 | +0.11(+0.87%) |
Dec 20, 2012 | 12.13 | 12.20 | 12.06 | 12.11 | 92,989 | -0.00(-0.04%) |
Dec 19, 2012 | 12.04 | 12.20 | 12.04 | 12.11 | 128,391 | +0.03(+0.25%) |
Dec 18, 2012 | 12.22 | 12.29 | 12.08 | 12.08 | 92,329 | -0.16(-1.31%) |
Dec 17, 2012 | 12.33 | 12.33 | 12.18 | 12.24 | 159,832 | -0.12(-0.97%) |
Dec 14, 2012 | 12.44 | 12.46 | 12.28 | 12.36 | 170,293 | -0.09(-0.72%) |
Dec 13, 2012 | 12.51 | 12.51 | 12.43 | 12.45 | 117,998 | -0.08(-0.62%) |
Dec 12, 2012 | 12.61 | 12.62 | 12.49 | 12.53 | 112,558 | -0.06(-0.49%) |
Dec 11, 2012 | 12.51 | 12.65 | 12.49 | 12.59 | 66,803 | +0.08(+0.64%) |
Dec 10, 2012 | 12.59 | 12.67 | 12.51 | 12.51 | 54,544 | -0.08(-0.64%) |
Dec 07, 2012 | 12.70 | 12.71 | 12.58 | 12.59 | 73,933 | -0.11(-0.87%) |
Dec 06, 2012 | 12.84 | 12.84 | 12.70 | 12.70 | 47,994 | -0.08(-0.63%) |
Dec 05, 2012 | 12.75 | 12.88 | 12.74 | 12.78 | 67,483 | +0.07(+0.55%) |
Dec 04, 2012 | 12.88 | 12.90 | 12.70 | 12.71 | 117,708 | -0.12(-0.94%) |
Nov 30, 2012 | 13.01 | 13.01 | 12.81 | 12.83 | 73,676 | -0.02(-0.16%) |
Nov 29, 2012 | 12.96 | 12.96 | 12.78 | 12.85 | 65,648 | -0.07(-0.54%) |
Nov 28, 2012 | 12.83 | 12.93 | 12.83 | 12.92 | 70,553 | +0.05(+0.39%) |
Nov 27, 2012 | 12.80 | 12.87 | 12.77 | 12.87 | 49,272 | +0.20(+1.58%) |
Nov 26, 2012 | 12.76 | 12.84 | 12.67 | 12.67 | 51,814 | -0.13(-1.02%) |
Nov 23, 2012 | 12.77 | 12.80 | 12.72 | 12.80 | 32,368 | +0.00(+0.00%) |
Nov 21, 2012 | 12.79 | 12.84 | 12.75 | 12.80 | 60,598 | +0.01(+0.08%) |
Nov 20, 2012 | 12.81 | 12.88 | 12.70 | 12.79 | 53,150 | -0.02(-0.16%) |
Nov 19, 2012 | 12.84 | 12.88 | 12.67 | 12.81 | 79,202 | -0.01(-0.08%) |
Nov 16, 2012 | 12.66 | 13.00 | 12.66 | 12.82 | 84,172 | +0.19(+1.50%) |
Nov 15, 2012 | 12.60 | 12.66 | 12.49 | 12.63 | 87,965 | +0.03(+0.24%) |
Nov 14, 2012 | 12.70 | 12.75 | 12.60 | 12.60 | 56,100 | -0.10(-0.79%) |
Nov 13, 2012 | 12.78 | 12.79 | 12.66 | 12.70 | 56,313 | -0.12(-0.94%) |
Nov 12, 2012 | 12.80 | 12.85 | 12.75 | 12.82 | 120,335 | +0.05(+0.39%) |
Nov 09, 2012 | 12.75 | 12.80 | 12.70 | 12.77 | 87,152 | +0.04(+0.31%) |
Nov 08, 2012 | 12.65 | 12.73 | 12.64 | 12.73 | 71,729 | +0.06(+0.47%) |
Nov 07, 2012 | 12.40 | 12.67 | 12.40 | 12.67 | 129,192 | +0.23(+1.85%) |
Nov 06, 2012 | 12.47 | 12.53 | 12.44 | 12.44 | 44,159 | -0.08(-0.64%) |
Nov 05, 2012 | 12.48 | 12.52 | 12.37 | 12.52 | 97,986 | -0.02(-0.16%) |
Nov 02, 2012 | 12.57 | 12.57 | 12.42 | 12.54 | 35,409 | -0.05(-0.40%) |