Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.95 | 12.97 | 12.85 | 12.90 | 493,465 | -0.06(-0.47%) |
Jan 30, 2013 | 12.98 | 13.01 | 12.87 | 12.96 | 572,541 | -0.14(-1.09%) |
Jan 29, 2013 | 12.98 | 13.11 | 12.95 | 13.11 | 390,501 | +0.13(+0.98%) |
Jan 28, 2013 | 12.86 | 13.00 | 12.77 | 12.98 | 351,126 | +0.09(+0.73%) |
Jan 25, 2013 | 12.99 | 13.02 | 12.86 | 12.89 | 478,577 | -0.17(-1.27%) |
Jan 24, 2013 | 13.06 | 13.09 | 13.01 | 13.05 | 285,425 | -0.05(-0.38%) |
Jan 23, 2013 | 13.27 | 13.31 | 13.06 | 13.10 | 458,637 | -0.21(-1.57%) |
Jan 22, 2013 | 13.08 | 13.32 | 13.06 | 13.31 | 427,144 | +0.25(+1.90%) |
Jan 18, 2013 | 12.91 | 13.13 | 12.90 | 13.06 | 462,847 | +0.08(+0.59%) |
Jan 17, 2013 | 12.97 | 13.01 | 12.84 | 12.98 | 337,536 | +0.03(+0.25%) |
Jan 16, 2013 | 12.80 | 12.99 | 12.74 | 12.95 | 245,531 | +0.10(+0.77%) |
Jan 15, 2013 | 12.83 | 12.88 | 12.76 | 12.85 | 414,043 | +0.01(+0.04%) |
Jan 14, 2013 | 12.85 | 12.86 | 12.79 | 12.85 | 227,634 | +0.03(+0.21%) |
Jan 11, 2013 | 12.89 | 12.96 | 12.78 | 12.82 | 394,761 | +0.02(+0.14%) |
Jan 10, 2013 | 12.48 | 12.83 | 12.15 | 12.80 | 950,310 | +0.21(+1.65%) |
Jan 09, 2013 | 12.55 | 12.63 | 12.42 | 12.59 | 805,348 | +0.10(+0.83%) |
Jan 08, 2013 | 12.54 | 12.60 | 12.34 | 12.49 | 252,927 | -0.08(-0.61%) |
Jan 07, 2013 | 12.66 | 12.71 | 12.43 | 12.57 | 277,111 | -0.09(-0.73%) |
Jan 04, 2013 | 12.74 | 12.88 | 12.62 | 12.66 | 208,898 | -0.09(-0.69%) |
Jan 03, 2013 | 12.62 | 12.76 | 12.53 | 12.75 | 369,767 | +0.14(+1.08%) |
Jan 02, 2013 | 12.65 | 12.68 | 12.50 | 12.61 | 371,035 | +0.03(+0.26%) |
Dec 31, 2012 | 12.42 | 12.61 | 12.38 | 12.58 | 296,073 | +0.17(+1.37%) |
Dec 28, 2012 | 12.34 | 12.43 | 12.31 | 12.41 | 181,743 | +0.02(+0.18%) |
Dec 27, 2012 | 12.30 | 12.48 | 12.26 | 12.39 | 258,707 | +0.01(+0.09%) |
Dec 26, 2012 | 12.41 | 12.49 | 12.34 | 12.37 | 138,994 | +0.03(+0.22%) |
Dec 24, 2012 | 12.47 | 12.58 | 12.28 | 12.35 | 202,347 | -0.07(-0.53%) |
Dec 21, 2012 | 12.51 | 12.65 | 12.38 | 12.41 | 357,323 | -0.16(-1.30%) |
Dec 20, 2012 | 12.59 | 12.61 | 12.39 | 12.58 | 371,021 | -0.07(-0.52%) |
Dec 19, 2012 | 12.52 | 12.72 | 12.48 | 12.64 | 277,217 | +0.10(+0.83%) |
Dec 18, 2012 | 12.45 | 12.54 | 12.37 | 12.54 | 458,199 | +0.11(+0.88%) |
Dec 17, 2012 | 12.23 | 12.45 | 12.23 | 12.43 | 218,683 | +0.18(+1.43%) |
Dec 14, 2012 | 12.28 | 12.42 | 12.22 | 12.25 | 201,776 | -0.07(-0.53%) |
Dec 13, 2012 | 12.31 | 12.36 | 12.21 | 12.32 | 167,438 | +0.01(+0.09%) |
Dec 12, 2012 | 12.23 | 12.39 | 12.23 | 12.31 | 244,763 | +0.13(+1.05%) |
Dec 11, 2012 | 12.12 | 12.18 | 12.08 | 12.18 | 273,298 | +0.11(+0.94%) |
Dec 10, 2012 | 12.04 | 12.14 | 11.97 | 12.07 | 361,991 | +0.07(+0.54%) |
Dec 07, 2012 | 11.99 | 12.07 | 11.88 | 12.00 | 221,865 | +0.06(+0.50%) |
Dec 06, 2012 | 11.95 | 12.03 | 11.84 | 11.94 | 357,810 | +0.03(+0.23%) |
Dec 05, 2012 | 11.86 | 12.03 | 11.86 | 11.92 | 322,855 | +0.10(+0.83%) |
Dec 04, 2012 | 11.78 | 11.85 | 11.75 | 11.82 | 476,352 | -0.12(-1.00%) |
Nov 30, 2012 | 11.78 | 12.00 | 11.76 | 11.94 | 866,017 | +0.12(+1.06%) |
Nov 29, 2012 | 11.69 | 11.82 | 11.68 | 11.81 | 221,683 | +0.14(+1.21%) |
Nov 28, 2012 | 11.63 | 11.74 | 11.53 | 11.67 | 237,575 | +0.02(+0.14%) |
Nov 27, 2012 | 11.70 | 11.72 | 11.58 | 11.65 | 175,080 | +0.01(+0.09%) |
Nov 26, 2012 | 11.81 | 11.81 | 11.53 | 11.64 | 281,814 | -0.15(-1.29%) |
Nov 23, 2012 | 11.67 | 11.80 | 11.59 | 11.80 | 93,065 | +0.17(+1.50%) |
Nov 21, 2012 | 11.61 | 11.65 | 11.51 | 11.62 | 121,353 | +0.03(+0.23%) |
Nov 20, 2012 | 11.71 | 11.75 | 11.56 | 11.59 | 190,816 | -0.14(-1.16%) |
Nov 19, 2012 | 11.68 | 11.75 | 11.63 | 11.73 | 187,233 | +0.13(+1.12%) |
Nov 16, 2012 | 11.49 | 11.62 | 11.37 | 11.60 | 264,881 | +0.14(+1.23%) |
Nov 15, 2012 | 11.49 | 11.54 | 11.31 | 11.46 | 428,015 | -0.04(-0.33%) |
Nov 14, 2012 | 11.71 | 11.72 | 11.47 | 11.50 | 368,396 | -0.18(-1.58%) |
Nov 13, 2012 | 11.56 | 11.71 | 11.56 | 11.68 | 187,513 | +0.03(+0.29%) |
Nov 12, 2012 | 11.59 | 11.65 | 11.48 | 11.65 | 95,702 | +0.05(+0.46%) |
Nov 09, 2012 | 11.56 | 11.66 | 11.52 | 11.59 | 207,176 | -0.01(-0.05%) |
Nov 08, 2012 | 11.51 | 11.63 | 11.51 | 11.60 | 228,852 | -0.01(-0.05%) |
Nov 07, 2012 | 11.54 | 11.63 | 11.46 | 11.61 | 287,554 | -0.04(-0.32%) |
Nov 06, 2012 | 11.63 | 11.72 | 11.51 | 11.64 | 233,215 | +0.06(+0.56%) |
Nov 05, 2012 | 11.57 | 11.63 | 11.49 | 11.58 | 178,669 | -0.02(-0.14%) |
Nov 02, 2012 | 11.61 | 11.75 | 11.59 | 11.59 | 322,725 | -0.02(-0.19%) |