Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.73 | 12.90 | 12.73 | 12.80 | 1,512,654 | +0.03(+0.24%) |
Jan 30, 2013 | 12.70 | 12.87 | 12.64 | 12.77 | 2,569,233 | +0.05(+0.42%) |
Jan 29, 2013 | 12.57 | 12.77 | 12.54 | 12.72 | 1,154,487 | +0.18(+1.47%) |
Jan 28, 2013 | 12.69 | 12.70 | 12.38 | 12.54 | 1,215,268 | -0.21(-1.63%) |
Jan 25, 2013 | 12.83 | 12.83 | 12.59 | 12.74 | 1,068,430 | +0.02(+0.18%) |
Jan 24, 2013 | 12.81 | 12.93 | 12.65 | 12.72 | 2,033,429 | -0.06(-0.48%) |
Jan 23, 2013 | 12.63 | 12.87 | 12.58 | 12.78 | 3,198,375 | +0.12(+0.97%) |
Jan 22, 2013 | 12.28 | 12.69 | 12.27 | 12.66 | 2,173,615 | +0.42(+3.39%) |
Jan 18, 2013 | 12.14 | 12.27 | 12.04 | 12.24 | 4,225,310 | +0.14(+1.14%) |
Jan 17, 2013 | 11.78 | 12.14 | 11.74 | 12.10 | 3,796,713 | +0.34(+2.88%) |
Jan 16, 2013 | 11.90 | 11.91 | 11.70 | 11.77 | 1,696,071 | -0.12(-1.03%) |
Jan 15, 2013 | 11.92 | 11.97 | 11.74 | 11.89 | 1,745,234 | -0.08(-0.70%) |
Jan 14, 2013 | 12.10 | 12.22 | 11.83 | 11.97 | 2,695,898 | +0.21(+1.75%) |
Jan 11, 2013 | 11.71 | 11.78 | 11.60 | 11.77 | 1,266,431 | +0.02(+0.19%) |
Jan 10, 2013 | 11.84 | 11.88 | 11.71 | 11.74 | 2,187,347 | +0.02(+0.20%) |
Jan 09, 2013 | 11.76 | 11.84 | 11.62 | 11.72 | 2,039,201 | +0.06(+0.52%) |
Jan 08, 2013 | 12.22 | 12.23 | 11.65 | 11.66 | 2,711,659 | -0.56(-4.62%) |
Jan 07, 2013 | 12.07 | 12.45 | 12.06 | 12.23 | 4,629,460 | +0.37(+3.09%) |
Jan 04, 2013 | 11.72 | 11.89 | 11.62 | 11.86 | 2,417,891 | +0.20(+1.70%) |
Jan 03, 2013 | 11.88 | 11.92 | 11.58 | 11.66 | 1,697,580 | -0.22(-1.86%) |
Jan 02, 2013 | 11.86 | 12.04 | 11.33 | 11.88 | 2,523,720 | +0.55(+4.85%) |
Dec 31, 2012 | 10.97 | 11.39 | 10.95 | 11.33 | 917,093 | +0.34(+3.05%) |
Dec 28, 2012 | 11.26 | 11.29 | 10.99 | 11.00 | 820,159 | -0.34(-3.03%) |
Dec 27, 2012 | 11.45 | 11.50 | 11.15 | 11.34 | 753,490 | -0.08(-0.73%) |
Dec 26, 2012 | 11.48 | 11.55 | 11.36 | 11.42 | 989,214 | -0.02(-0.20%) |
Dec 24, 2012 | 11.37 | 11.45 | 11.32 | 11.45 | 378,059 | +0.03(+0.27%) |
Dec 21, 2012 | 11.19 | 11.42 | 11.19 | 11.42 | 2,205,095 | -0.03(-0.27%) |
Dec 20, 2012 | 11.36 | 11.51 | 11.28 | 11.45 | 1,236,400 | +0.07(+0.60%) |
Dec 19, 2012 | 11.45 | 11.46 | 11.32 | 11.38 | 1,367,385 | -0.07(-0.60%) |
Dec 18, 2012 | 10.97 | 11.45 | 10.95 | 11.45 | 1,603,615 | +0.50(+4.53%) |
Dec 17, 2012 | 10.97 | 11.00 | 10.80 | 10.95 | 1,653,883 | -0.05(-0.42%) |
Dec 14, 2012 | 10.54 | 11.00 | 10.54 | 11.00 | 1,403,698 | +0.44(+4.12%) |
Dec 13, 2012 | 10.58 | 10.77 | 10.46 | 10.56 | 881,884 | -0.05(-0.43%) |
Dec 12, 2012 | 10.66 | 10.75 | 10.53 | 10.61 | 1,295,293 | -0.03(-0.29%) |
Dec 11, 2012 | 10.49 | 10.67 | 10.44 | 10.64 | 761,247 | +0.20(+1.90%) |
Dec 10, 2012 | 10.29 | 10.51 | 10.27 | 10.44 | 831,759 | +0.15(+1.48%) |
Dec 07, 2012 | 10.29 | 10.32 | 10.19 | 10.29 | 556,715 | +0.02(+0.22%) |
Dec 06, 2012 | 10.39 | 10.43 | 10.11 | 10.26 | 1,057,510 | -0.15(-1.39%) |
Dec 05, 2012 | 10.28 | 10.48 | 10.22 | 10.41 | 977,121 | +0.16(+1.56%) |
Dec 04, 2012 | 10.10 | 10.33 | 10.04 | 10.25 | 715,418 | -0.09(-0.89%) |
Nov 30, 2012 | 10.43 | 10.51 | 10.29 | 10.34 | 975,675 | -0.10(-0.95%) |
Nov 29, 2012 | 10.38 | 10.49 | 10.32 | 10.44 | 653,336 | +0.19(+1.86%) |
Nov 28, 2012 | 10.07 | 10.26 | 9.974 | 10.25 | 1,377,728 | +0.11(+1.13%) |
Nov 27, 2012 | 10.23 | 10.32 | 10.11 | 10.13 | 1,222,576 | -0.11(-1.12%) |
Nov 26, 2012 | 10.18 | 10.36 | 10.16 | 10.25 | 1,167,687 | +0.01(+0.07%) |
Nov 23, 2012 | 10.29 | 10.33 | 10.20 | 10.24 | 662,545 | +0.05(+0.52%) |
Nov 21, 2012 | 10.21 | 10.23 | 10.00 | 10.19 | 784,797 | +0.02(+0.23%) |
Nov 20, 2012 | 10.11 | 10.22 | 10.07 | 10.16 | 840,514 | +0.02(+0.15%) |
Nov 19, 2012 | 10.32 | 10.42 | 10.10 | 10.15 | 1,260,960 | +0.03(+0.30%) |
Nov 16, 2012 | 10.07 | 10.19 | 9.852 | 10.12 | 1,058,388 | +0.02(+0.23%) |
Nov 15, 2012 | 10.03 | 10.30 | 9.921 | 10.10 | 1,084,299 | +0.03(+0.30%) |
Nov 14, 2012 | 10.26 | 10.36 | 10.05 | 10.07 | 1,184,641 | -0.16(-1.57%) |
Nov 13, 2012 | 10.22 | 10.39 | 10.17 | 10.23 | 1,125,052 | -0.15(-1.40%) |
Nov 12, 2012 | 10.47 | 10.49 | 10.29 | 10.37 | 701,299 | -0.07(-0.66%) |
Nov 09, 2012 | 10.33 | 10.63 | 10.30 | 10.44 | 1,027,097 | +0.03(+0.29%) |
Nov 08, 2012 | 10.49 | 10.57 | 10.23 | 10.41 | 1,240,819 | -0.14(-1.30%) |
Nov 07, 2012 | 10.87 | 11.06 | 10.47 | 10.55 | 1,852,119 | -0.67(-5.99%) |
Nov 06, 2012 | 11.04 | 11.28 | 10.99 | 11.22 | 1,717,946 | +0.23(+2.08%) |
Nov 05, 2012 | 10.88 | 11.08 | 10.81 | 10.99 | 950,203 | +0.12(+1.12%) |
Nov 02, 2012 | 11.40 | 11.40 | 10.83 | 10.87 | 1,474,555 | -0.45(-4.01%) |