Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.74 | 12.88 | 12.66 | 12.88 | 1,171,870 | +0.16(+1.28%) |
Jan 30, 2013 | 12.70 | 12.75 | 12.69 | 12.71 | 525,387 | -0.02(-0.14%) |
Jan 29, 2013 | 12.57 | 12.75 | 12.52 | 12.73 | 684,015 | +0.13(+1.00%) |
Jan 28, 2013 | 12.58 | 12.65 | 12.50 | 12.61 | 639,352 | +0.02(+0.14%) |
Jan 25, 2013 | 12.34 | 12.61 | 12.30 | 12.59 | 1,448,637 | +0.26(+2.12%) |
Jan 24, 2013 | 12.30 | 12.40 | 12.30 | 12.33 | 1,194,314 | +0.07(+0.59%) |
Jan 23, 2013 | 12.47 | 12.47 | 12.22 | 12.25 | 2,218,273 | -0.33(-2.65%) |
Jan 22, 2013 | 12.61 | 12.70 | 12.55 | 12.59 | 5,203,840 | -0.07(-0.57%) |
Jan 18, 2013 | 12.61 | 12.68 | 12.60 | 12.66 | 327,884 | +0.05(+0.43%) |
Jan 17, 2013 | 12.57 | 12.68 | 12.53 | 12.61 | 466,727 | +0.00(+0.00%) |
Jan 16, 2013 | 12.51 | 12.77 | 12.43 | 12.61 | 856,400 | -0.09(-0.71%) |
Jan 15, 2013 | 12.70 | 12.79 | 12.64 | 12.70 | 558,868 | -0.05(-0.42%) |
Jan 14, 2013 | 12.80 | 12.85 | 12.68 | 12.75 | 373,757 | -0.04(-0.28%) |
Jan 11, 2013 | 12.84 | 12.85 | 12.74 | 12.79 | 481,933 | -0.02(-0.14%) |
Jan 10, 2013 | 12.78 | 12.88 | 12.74 | 12.80 | 301,396 | +0.05(+0.42%) |
Jan 09, 2013 | 12.80 | 12.86 | 12.70 | 12.75 | 292,181 | -0.06(-0.49%) |
Jan 08, 2013 | 12.86 | 12.90 | 12.66 | 12.81 | 396,285 | -0.03(-0.21%) |
Jan 07, 2013 | 12.62 | 12.87 | 12.60 | 12.84 | 811,137 | +0.15(+1.21%) |
Jan 04, 2013 | 12.50 | 12.75 | 12.47 | 12.69 | 753,294 | +0.25(+2.02%) |
Jan 03, 2013 | 12.44 | 12.52 | 12.33 | 12.44 | 539,795 | -0.07(-0.57%) |
Jan 02, 2013 | 12.50 | 12.61 | 12.31 | 12.51 | 587,186 | +0.20(+1.61%) |
Dec 31, 2012 | 12.20 | 12.32 | 12.15 | 12.31 | 442,217 | +0.10(+0.81%) |
Dec 28, 2012 | 12.25 | 12.34 | 12.19 | 12.21 | 418,236 | -0.04(-0.37%) |
Dec 27, 2012 | 12.30 | 12.34 | 12.14 | 12.25 | 622,468 | +0.03(+0.22%) |
Dec 26, 2012 | 12.38 | 12.45 | 12.21 | 12.23 | 479,004 | -0.16(-1.31%) |
Dec 24, 2012 | 12.54 | 12.54 | 12.34 | 12.39 | 318,215 | -0.12(-0.94%) |
Dec 21, 2012 | 12.60 | 12.65 | 12.50 | 12.51 | 1,145,227 | -0.23(-1.84%) |
Dec 20, 2012 | 12.65 | 12.82 | 12.58 | 12.74 | 801,707 | +0.07(+0.57%) |
Dec 19, 2012 | 12.61 | 12.95 | 12.58 | 12.67 | 760,602 | +0.11(+0.86%) |
Dec 18, 2012 | 12.63 | 12.64 | 12.52 | 12.56 | 605,584 | -0.07(-0.53%) |
Dec 17, 2012 | 12.39 | 12.63 | 12.39 | 12.63 | 480,263 | +0.25(+2.04%) |
Dec 14, 2012 | 12.41 | 12.44 | 12.31 | 12.38 | 500,591 | -0.08(-0.67%) |
Dec 13, 2012 | 12.43 | 12.49 | 12.34 | 12.46 | 391,022 | -0.06(-0.47%) |
Dec 12, 2012 | 12.53 | 12.60 | 12.48 | 12.52 | 533,129 | +0.07(+0.54%) |
Dec 11, 2012 | 12.41 | 12.45 | 12.27 | 12.45 | 628,474 | +0.13(+1.09%) |
Dec 10, 2012 | 12.83 | 12.84 | 12.24 | 12.32 | 1,322,267 | -0.41(-3.23%) |
Dec 07, 2012 | 12.78 | 12.80 | 12.66 | 12.73 | 190,572 | -0.03(-0.20%) |
Dec 06, 2012 | 12.75 | 12.87 | 12.64 | 12.75 | 465,160 | +0.08(+0.60%) |
Dec 05, 2012 | 12.69 | 12.74 | 12.62 | 12.68 | 291,307 | -0.01(-0.07%) |
Dec 04, 2012 | 12.60 | 12.75 | 12.60 | 12.69 | 324,952 | -0.16(-1.24%) |
Nov 30, 2012 | 12.74 | 12.89 | 12.68 | 12.85 | 474,562 | +0.17(+1.33%) |
Nov 29, 2012 | 12.74 | 12.83 | 12.66 | 12.68 | 330,438 | -0.05(-0.40%) |
Nov 28, 2012 | 12.53 | 12.85 | 12.53 | 12.73 | 473,693 | +0.14(+1.14%) |
Nov 27, 2012 | 12.59 | 12.71 | 12.54 | 12.59 | 318,316 | -0.07(-0.53%) |
Nov 26, 2012 | 12.59 | 12.69 | 12.54 | 12.65 | 574,656 | +0.02(+0.20%) |
Nov 23, 2012 | 12.47 | 12.63 | 12.38 | 12.63 | 325,504 | +0.18(+1.48%) |
Nov 21, 2012 | 11.93 | 12.44 | 11.85 | 12.44 | 597,375 | +0.51(+4.27%) |
Nov 20, 2012 | 11.88 | 11.98 | 11.84 | 11.93 | 319,698 | +0.04(+0.35%) |
Nov 19, 2012 | 11.85 | 11.91 | 11.80 | 11.89 | 396,655 | +0.15(+1.28%) |
Nov 16, 2012 | 11.88 | 11.91 | 11.68 | 11.74 | 898,380 | -0.16(-1.33%) |
Nov 15, 2012 | 11.76 | 11.94 | 11.76 | 11.90 | 324,289 | +0.13(+1.13%) |
Nov 14, 2012 | 11.97 | 11.98 | 11.71 | 11.77 | 324,511 | -0.16(-1.33%) |
Nov 13, 2012 | 11.90 | 12.09 | 11.90 | 11.93 | 343,299 | -0.03(-0.28%) |
Nov 12, 2012 | 12.08 | 12.08 | 11.89 | 11.96 | 370,571 | -0.08(-0.69%) |
Nov 09, 2012 | 12.13 | 12.18 | 11.99 | 12.04 | 311,199 | -0.13(-1.03%) |
Nov 08, 2012 | 12.33 | 12.38 | 12.14 | 12.17 | 367,595 | -0.14(-1.15%) |
Nov 07, 2012 | 12.21 | 12.44 | 12.08 | 12.31 | 1,203,539 | +0.02(+0.14%) |
Nov 06, 2012 | 12.13 | 12.44 | 12.11 | 12.29 | 416,161 | +0.16(+1.31%) |
Nov 05, 2012 | 11.96 | 12.18 | 11.88 | 12.13 | 327,497 | +0.17(+1.39%) |
Nov 02, 2012 | 12.00 | 12.08 | 11.95 | 11.97 | 201,966 | -0.02(-0.21%) |