Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.30 | 13.36 | 13.19 | 13.36 | 4,649 | +0.02(+0.14%) |
Jan 30, 2013 | 13.47 | 13.49 | 13.34 | 13.34 | 3,417 | -0.08(-0.56%) |
Jan 29, 2013 | 13.41 | 13.43 | 13.40 | 13.42 | 1,942 | +0.02(+0.14%) |
Jan 28, 2013 | 13.37 | 13.40 | 13.35 | 13.40 | 3,222 | -0.03(-0.21%) |
Jan 25, 2013 | 13.37 | 13.43 | 13.37 | 13.43 | 12,910 | +0.08(+0.57%) |
Jan 24, 2013 | 13.34 | 13.41 | 13.32 | 13.35 | 5,084 | +0.07(+0.50%) |
Jan 23, 2013 | 13.27 | 13.32 | 13.27 | 13.29 | 8,604 | +0.02(+0.14%) |
Jan 22, 2013 | 13.18 | 13.27 | 13.18 | 13.27 | 5,788 | +0.07(+0.50%) |
Jan 18, 2013 | 13.15 | 13.20 | 13.15 | 13.20 | 2,249 | +0.02(+0.14%) |
Jan 17, 2013 | 13.13 | 13.18 | 13.10 | 13.18 | 12,403 | +0.14(+1.09%) |
Jan 16, 2013 | 13.03 | 13.06 | 13.02 | 13.04 | 2,988 | -0.02(-0.16%) |
Jan 15, 2013 | 12.98 | 13.06 | 12.98 | 13.06 | 10,907 | +0.01(+0.09%) |
Jan 14, 2013 | 13.06 | 13.06 | 13.03 | 13.05 | 38,803 | +0.00(+0.04%) |
Jan 11, 2013 | 13.03 | 13.05 | 13.03 | 13.05 | 2,650 | +0.03(+0.25%) |
Jan 10, 2013 | 13.01 | 13.02 | 12.96 | 13.01 | 14,158 | +0.00(+0.00%) |
Jan 09, 2013 | 13.02 | 13.04 | 13.01 | 13.01 | 1,954 | +0.07(+0.53%) |
Jan 08, 2013 | 12.85 | 12.94 | 12.85 | 12.94 | 5,657 | +0.03(+0.20%) |
Jan 07, 2013 | 12.93 | 12.95 | 12.88 | 12.92 | 5,310 | -0.04(-0.29%) |
Jan 04, 2013 | 12.92 | 12.97 | 12.92 | 12.96 | 1,167 | +0.03(+0.22%) |
Jan 03, 2013 | 12.87 | 12.94 | 12.87 | 12.93 | 3,143 | +0.09(+0.68%) |
Jan 02, 2013 | 12.86 | 12.86 | 12.55 | 12.84 | 27,950 | +0.29(+2.32%) |
Dec 31, 2012 | 12.36 | 12.55 | 12.36 | 12.55 | 24,150 | +0.22(+1.77%) |
Dec 28, 2012 | 12.34 | 12.40 | 12.32 | 12.33 | 5,176 | -0.05(-0.38%) |
Dec 27, 2012 | 12.39 | 12.43 | 12.29 | 12.38 | 21,138 | -0.05(-0.38%) |
Dec 26, 2012 | 12.45 | 12.45 | 12.40 | 12.43 | 4,770 | -0.06(-0.46%) |
Dec 24, 2012 | 12.49 | 12.51 | 12.48 | 12.48 | 6,792 | -0.03(-0.26%) |
Dec 21, 2012 | 12.48 | 12.55 | 12.23 | 12.52 | 9,884 | -0.13(-1.06%) |
Dec 20, 2012 | 12.57 | 12.65 | 12.57 | 12.65 | 4,989 | +0.06(+0.45%) |
Dec 19, 2012 | 12.60 | 12.66 | 12.57 | 12.59 | 14,355 | +0.00(+0.00%) |
Dec 18, 2012 | 12.46 | 12.61 | 12.46 | 12.59 | 7,395 | +0.16(+1.29%) |
Dec 17, 2012 | 12.28 | 12.43 | 12.28 | 12.43 | 12,738 | +0.19(+1.54%) |
Dec 14, 2012 | 12.29 | 12.32 | 12.25 | 12.25 | 16,845 | -0.06(-0.46%) |
Dec 13, 2012 | 12.37 | 12.41 | 12.27 | 12.30 | 15,559 | -0.12(-0.98%) |
Dec 12, 2012 | 12.46 | 12.46 | 12.42 | 12.42 | 5,575 | -0.02(-0.15%) |
Dec 11, 2012 | 12.41 | 12.46 | 12.41 | 12.44 | 3,330 | +0.07(+0.53%) |
Dec 10, 2012 | 12.35 | 12.40 | 12.35 | 12.38 | 17,249 | +0.02(+0.16%) |
Dec 07, 2012 | 12.36 | 12.37 | 12.31 | 12.36 | 4,980 | +0.01(+0.06%) |
Dec 06, 2012 | 12.30 | 12.35 | 12.30 | 12.35 | 4,100 | +0.04(+0.31%) |
Dec 05, 2012 | 12.30 | 12.35 | 12.30 | 12.31 | 2,955 | -0.07(-0.58%) |
Dec 04, 2012 | 12.35 | 12.41 | 12.32 | 12.38 | 5,597 | -0.04(-0.33%) |
Nov 30, 2012 | 12.44 | 12.44 | 12.37 | 12.42 | 5,212 | +0.00(+0.00%) |
Nov 29, 2012 | 12.46 | 12.46 | 12.40 | 12.42 | 25,473 | +0.06(+0.46%) |
Nov 28, 2012 | 12.25 | 12.37 | 12.22 | 12.37 | 8,816 | +0.08(+0.69%) |
Nov 27, 2012 | 12.29 | 12.33 | 12.27 | 12.28 | 18,187 | +0.00(+0.00%) |
Nov 26, 2012 | 12.30 | 12.30 | 12.26 | 12.28 | 3,406 | -0.01(-0.08%) |
Nov 23, 2012 | 12.29 | 12.29 | 12.29 | 12.29 | 318 | +0.07(+0.54%) |
Nov 21, 2012 | 12.16 | 12.23 | 12.15 | 12.23 | 17,913 | +0.08(+0.70%) |
Nov 20, 2012 | 12.10 | 12.14 | 12.10 | 12.14 | 3,827 | +0.09(+0.77%) |
Nov 19, 2012 | 12.08 | 12.09 | 12.03 | 12.05 | 16,324 | +0.18(+1.51%) |
Nov 16, 2012 | 11.72 | 11.87 | 11.72 | 11.87 | 48,687 | +0.16(+1.34%) |
Nov 15, 2012 | 11.82 | 11.82 | 11.67 | 11.71 | 10,084 | -0.14(-1.17%) |
Nov 14, 2012 | 12.06 | 12.06 | 11.85 | 11.85 | 7,757 | -0.20(-1.64%) |
Nov 13, 2012 | 12.09 | 12.10 | 12.05 | 12.05 | 6,517 | +0.03(+0.23%) |
Nov 12, 2012 | 12.06 | 12.06 | 11.99 | 12.02 | 13,839 | -0.04(-0.31%) |
Nov 09, 2012 | 12.01 | 12.08 | 12.01 | 12.06 | 3,949 | +0.00(+0.03%) |
Nov 08, 2012 | 12.16 | 12.21 | 12.05 | 12.05 | 8,715 | -0.15(-1.26%) |
Nov 07, 2012 | 12.38 | 12.38 | 12.13 | 12.21 | 2,126 | -0.22(-1.74%) |
Nov 06, 2012 | 12.40 | 12.48 | 12.39 | 12.42 | 19,026 | +0.11(+0.92%) |
Nov 05, 2012 | 12.21 | 12.32 | 12.21 | 12.31 | 2,558 | +0.06(+0.46%) |
Nov 02, 2012 | 12.45 | 12.45 | 12.25 | 12.25 | 7,517 | +0.00(+0.00%) |