Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.32 | 13.65 | 13.31 | 13.44 | 56,171 | +0.04(+0.33%) |
Jan 30, 2013 | 13.60 | 13.68 | 13.39 | 13.39 | 63,961 | -0.22(-1.59%) |
Jan 29, 2013 | 13.31 | 13.68 | 13.31 | 13.61 | 28,876 | +0.25(+1.88%) |
Jan 28, 2013 | 13.30 | 13.39 | 13.23 | 13.36 | 50,852 | +0.04(+0.29%) |
Jan 25, 2013 | 13.27 | 13.34 | 13.20 | 13.32 | 55,752 | +0.07(+0.56%) |
Jan 24, 2013 | 13.29 | 13.35 | 13.17 | 13.25 | 29,485 | -0.01(-0.11%) |
Jan 23, 2013 | 13.45 | 13.45 | 13.23 | 13.26 | 37,216 | -0.22(-1.62%) |
Jan 22, 2013 | 13.41 | 13.51 | 13.37 | 13.48 | 45,060 | +0.14(+1.02%) |
Jan 18, 2013 | 13.30 | 13.40 | 13.27 | 13.34 | 33,501 | +0.05(+0.38%) |
Jan 17, 2013 | 13.09 | 13.31 | 13.08 | 13.29 | 152,034 | +0.22(+1.72%) |
Jan 16, 2013 | 13.00 | 13.12 | 12.97 | 13.07 | 65,713 | +0.14(+1.07%) |
Jan 15, 2013 | 12.89 | 13.11 | 12.89 | 12.93 | 57,826 | -0.07(-0.57%) |
Jan 14, 2013 | 13.03 | 13.14 | 12.88 | 13.00 | 76,477 | -0.05(-0.41%) |
Jan 11, 2013 | 13.25 | 13.25 | 12.99 | 13.06 | 126,514 | -0.18(-1.34%) |
Jan 10, 2013 | 13.22 | 13.38 | 13.06 | 13.23 | 113,443 | +0.03(+0.20%) |
Jan 09, 2013 | 12.98 | 13.21 | 12.81 | 13.21 | 37,744 | +0.25(+1.92%) |
Jan 08, 2013 | 13.02 | 13.08 | 12.90 | 12.96 | 30,026 | -0.12(-0.88%) |
Jan 07, 2013 | 13.18 | 13.30 | 13.05 | 13.07 | 41,500 | -0.14(-1.10%) |
Jan 04, 2013 | 13.18 | 13.41 | 13.11 | 13.22 | 87,589 | +0.08(+0.59%) |
Jan 03, 2013 | 13.04 | 13.19 | 12.92 | 13.14 | 75,045 | +0.09(+0.70%) |
Jan 02, 2013 | 12.55 | 13.10 | 12.49 | 13.05 | 311,434 | +0.56(+4.52%) |
Dec 31, 2012 | 12.26 | 12.49 | 12.21 | 12.49 | 51,895 | +0.20(+1.64%) |
Dec 28, 2012 | 12.38 | 12.42 | 12.28 | 12.29 | 73,577 | -0.18(-1.47%) |
Dec 27, 2012 | 12.39 | 12.47 | 12.22 | 12.47 | 79,207 | +0.09(+0.72%) |
Dec 26, 2012 | 12.24 | 12.44 | 12.21 | 12.38 | 92,160 | +0.01(+0.05%) |
Dec 24, 2012 | 12.46 | 12.46 | 12.31 | 12.37 | 63,791 | -0.07(-0.53%) |
Dec 21, 2012 | 12.31 | 12.47 | 12.11 | 12.44 | 245,781 | +0.06(+0.47%) |
Dec 20, 2012 | 12.40 | 12.46 | 12.30 | 12.38 | 88,526 | +0.03(+0.22%) |
Dec 19, 2012 | 12.49 | 12.49 | 12.15 | 12.36 | 159,830 | -0.13(-1.02%) |
Dec 18, 2012 | 12.44 | 12.54 | 12.31 | 12.48 | 54,459 | +0.12(+0.98%) |
Dec 17, 2012 | 12.26 | 12.44 | 12.12 | 12.36 | 111,254 | +0.08(+0.65%) |
Dec 14, 2012 | 12.12 | 12.29 | 12.10 | 12.28 | 41,446 | +0.09(+0.70%) |
Dec 13, 2012 | 12.42 | 12.47 | 12.15 | 12.20 | 173,675 | -0.15(-1.22%) |
Dec 12, 2012 | 12.70 | 12.82 | 12.30 | 12.35 | 96,870 | -0.36(-2.81%) |
Dec 11, 2012 | 12.70 | 12.81 | 12.46 | 12.71 | 82,618 | +0.07(+0.59%) |
Dec 10, 2012 | 12.39 | 12.66 | 12.35 | 12.63 | 91,165 | +0.27(+2.20%) |
Dec 07, 2012 | 12.58 | 12.58 | 12.25 | 12.36 | 89,954 | -0.13(-1.06%) |
Dec 06, 2012 | 12.52 | 12.53 | 12.42 | 12.49 | 22,924 | -0.04(-0.33%) |
Dec 05, 2012 | 12.64 | 12.64 | 12.37 | 12.53 | 28,226 | -0.03(-0.24%) |
Dec 04, 2012 | 12.68 | 12.77 | 12.50 | 12.56 | 58,672 | -0.26(-2.05%) |
Nov 30, 2012 | 12.60 | 12.93 | 12.27 | 12.83 | 124,721 | +0.23(+1.85%) |
Nov 29, 2012 | 12.99 | 12.99 | 12.45 | 12.59 | 225,523 | -0.25(-1.91%) |
Nov 28, 2012 | 12.75 | 12.87 | 12.65 | 12.84 | 24,670 | +0.07(+0.51%) |
Nov 27, 2012 | 12.79 | 12.81 | 12.62 | 12.77 | 180,916 | +0.01(+0.09%) |
Nov 26, 2012 | 12.83 | 12.86 | 12.61 | 12.76 | 26,747 | -0.06(-0.46%) |
Nov 23, 2012 | 12.68 | 12.82 | 12.47 | 12.82 | 27,322 | +0.22(+1.71%) |
Nov 21, 2012 | 12.39 | 12.65 | 12.39 | 12.60 | 44,159 | +0.15(+1.19%) |
Nov 20, 2012 | 12.23 | 12.50 | 12.23 | 12.46 | 71,425 | +0.04(+0.36%) |
Nov 19, 2012 | 12.52 | 12.52 | 12.31 | 12.41 | 74,186 | +0.00(+0.00%) |
Nov 16, 2012 | 12.34 | 12.51 | 12.24 | 12.41 | 90,580 | +0.00(+0.00%) |
Nov 15, 2012 | 12.40 | 12.60 | 12.30 | 12.41 | 58,242 | -0.08(-0.62%) |
Nov 14, 2012 | 12.60 | 12.81 | 12.38 | 12.49 | 59,521 | -0.12(-0.96%) |
Nov 13, 2012 | 12.40 | 12.76 | 12.38 | 12.61 | 110,327 | +0.02(+0.14%) |
Nov 12, 2012 | 12.57 | 12.68 | 12.39 | 12.59 | 36,076 | +0.04(+0.28%) |
Nov 09, 2012 | 12.52 | 12.68 | 12.38 | 12.56 | 94,156 | -0.12(-0.91%) |
Nov 08, 2012 | 12.65 | 12.78 | 12.63 | 12.67 | 75,678 | -0.05(-0.40%) |
Nov 07, 2012 | 12.78 | 12.87 | 12.53 | 12.72 | 117,531 | -0.24(-1.87%) |
Nov 06, 2012 | 12.89 | 12.97 | 12.77 | 12.97 | 40,036 | +0.10(+0.78%) |
Nov 05, 2012 | 12.64 | 13.07 | 12.05 | 12.87 | 75,787 | +0.20(+1.61%) |
Nov 02, 2012 | 12.22 | 12.66 | 12.22 | 12.66 | 96,612 | +0.30(+2.41%) |