Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.56 | 12.72 | 12.44 | 12.61 | 36,222 | +0.07(+0.54%) |
Jan 30, 2013 | 12.81 | 12.87 | 12.53 | 12.54 | 43,243 | -0.33(-2.58%) |
Jan 29, 2013 | 13.32 | 13.41 | 12.76 | 12.87 | 116,403 | -0.45(-3.38%) |
Jan 28, 2013 | 13.33 | 13.37 | 13.19 | 13.32 | 112,643 | +0.07(+0.51%) |
Jan 25, 2013 | 12.86 | 13.26 | 12.86 | 13.26 | 98,303 | +0.45(+3.52%) |
Jan 24, 2013 | 12.69 | 12.84 | 12.62 | 12.80 | 90,165 | +0.11(+0.87%) |
Jan 23, 2013 | 12.26 | 12.76 | 12.26 | 12.69 | 131,570 | +0.44(+3.61%) |
Jan 22, 2013 | 12.27 | 12.29 | 12.17 | 12.25 | 81,005 | -0.03(-0.21%) |
Jan 18, 2013 | 12.26 | 12.29 | 12.10 | 12.28 | 54,405 | -0.02(-0.14%) |
Jan 17, 2013 | 12.05 | 12.35 | 11.96 | 12.29 | 78,267 | +0.38(+3.21%) |
Jan 16, 2013 | 11.97 | 12.05 | 11.90 | 11.91 | 49,843 | -0.14(-1.13%) |
Jan 15, 2013 | 11.95 | 12.11 | 11.90 | 12.05 | 40,566 | +0.05(+0.43%) |
Jan 14, 2013 | 11.95 | 12.00 | 11.77 | 12.00 | 119,008 | +0.05(+0.43%) |
Jan 11, 2013 | 11.89 | 11.99 | 11.83 | 11.95 | 109,571 | +0.00(+0.00%) |
Jan 10, 2013 | 12.26 | 12.32 | 11.83 | 11.95 | 85,184 | -0.22(-1.82%) |
Jan 09, 2013 | 12.32 | 12.38 | 11.80 | 12.17 | 86,915 | -0.10(-0.83%) |
Jan 08, 2013 | 12.44 | 12.47 | 12.25 | 12.27 | 92,308 | -0.17(-1.37%) |
Jan 07, 2013 | 12.43 | 12.51 | 12.34 | 12.44 | 59,620 | +0.02(+0.14%) |
Jan 04, 2013 | 12.39 | 12.54 | 12.21 | 12.42 | 86,207 | +0.09(+0.76%) |
Jan 03, 2013 | 12.00 | 12.47 | 11.84 | 12.33 | 167,903 | +0.35(+2.91%) |
Jan 02, 2013 | 11.77 | 12.01 | 11.61 | 11.98 | 231,948 | +0.35(+3.00%) |
Dec 31, 2012 | 11.06 | 11.70 | 10.99 | 11.63 | 188,576 | +0.61(+5.56%) |
Dec 28, 2012 | 11.13 | 11.13 | 10.83 | 11.02 | 93,399 | -0.20(-1.75%) |
Dec 27, 2012 | 11.43 | 11.49 | 10.98 | 11.21 | 151,174 | -0.23(-2.01%) |
Dec 26, 2012 | 11.51 | 11.54 | 11.38 | 11.44 | 165,688 | -0.05(-0.44%) |
Dec 24, 2012 | 11.49 | 11.61 | 11.39 | 11.49 | 72,813 | -0.13(-1.10%) |
Dec 21, 2012 | 11.67 | 11.67 | 11.32 | 11.62 | 203,086 | -0.20(-1.66%) |
Dec 20, 2012 | 11.43 | 11.87 | 11.43 | 11.82 | 311,597 | +0.26(+2.21%) |
Dec 19, 2012 | 11.28 | 11.61 | 11.19 | 11.56 | 146,266 | +0.40(+3.58%) |
Dec 18, 2012 | 11.08 | 11.38 | 11.03 | 11.16 | 157,055 | +0.03(+0.23%) |
Dec 17, 2012 | 10.46 | 11.17 | 10.31 | 11.14 | 218,509 | +0.71(+6.86%) |
Dec 14, 2012 | 10.18 | 10.63 | 10.17 | 10.42 | 160,506 | +0.14(+1.41%) |
Dec 13, 2012 | 10.49 | 10.58 | 10.14 | 10.28 | 137,206 | -0.01(-0.08%) |
Dec 12, 2012 | 10.24 | 10.42 | 10.21 | 10.29 | 92,958 | +0.08(+0.75%) |
Dec 11, 2012 | 10.29 | 10.29 | 10.10 | 10.21 | 123,467 | +0.02(+0.17%) |
Dec 10, 2012 | 10.24 | 10.39 | 10.09 | 10.19 | 276,033 | -0.17(-1.64%) |
Dec 07, 2012 | 10.98 | 10.98 | 10.29 | 10.36 | 215,243 | -0.61(-5.58%) |
Dec 06, 2012 | 10.47 | 10.98 | 10.29 | 10.98 | 297,130 | +0.39(+3.70%) |
Dec 05, 2012 | 10.02 | 10.91 | 9.793 | 10.58 | 916,348 | -1.39(-11.58%) |
Dec 04, 2012 | 11.92 | 12.23 | 11.82 | 11.97 | 91,481 | -0.36(-2.90%) |
Nov 30, 2012 | 12.35 | 12.51 | 12.27 | 12.33 | 87,218 | +0.03(+0.28%) |
Nov 29, 2012 | 12.17 | 12.40 | 12.11 | 12.29 | 40,290 | +0.19(+1.55%) |
Nov 28, 2012 | 11.85 | 12.11 | 11.82 | 12.11 | 87,583 | +0.23(+1.93%) |
Nov 27, 2012 | 11.75 | 12.02 | 11.72 | 11.88 | 70,793 | +0.15(+1.31%) |
Nov 26, 2012 | 11.32 | 11.74 | 11.32 | 11.72 | 65,014 | +0.37(+3.30%) |
Nov 23, 2012 | 11.60 | 11.75 | 11.22 | 11.35 | 43,614 | -0.14(-1.18%) |
Nov 21, 2012 | 11.18 | 11.53 | 11.02 | 11.49 | 64,844 | +0.36(+3.21%) |
Nov 20, 2012 | 11.35 | 11.35 | 11.03 | 11.13 | 39,667 | -0.21(-1.88%) |
Nov 19, 2012 | 10.88 | 11.36 | 10.86 | 11.34 | 71,461 | +0.67(+6.30%) |
Nov 16, 2012 | 10.90 | 10.90 | 10.54 | 10.67 | 116,077 | -0.25(-2.26%) |
Nov 15, 2012 | 10.83 | 10.95 | 10.72 | 10.92 | 80,615 | +0.12(+1.10%) |
Nov 14, 2012 | 10.96 | 10.96 | 10.71 | 10.80 | 114,374 | -0.12(-1.09%) |
Nov 13, 2012 | 10.77 | 10.96 | 10.68 | 10.92 | 79,397 | +0.09(+0.86%) |
Nov 12, 2012 | 10.84 | 10.97 | 10.72 | 10.82 | 63,323 | -0.02(-0.16%) |
Nov 09, 2012 | 11.14 | 11.18 | 10.75 | 10.84 | 100,682 | -0.41(-3.63%) |
Nov 08, 2012 | 11.56 | 11.60 | 11.14 | 11.25 | 95,296 | -0.39(-3.36%) |
Nov 07, 2012 | 11.91 | 12.01 | 11.57 | 11.64 | 327,203 | -0.48(-3.93%) |
Nov 06, 2012 | 12.06 | 12.29 | 11.92 | 12.12 | 59,700 | +0.17(+1.42%) |
Nov 05, 2012 | 11.48 | 12.01 | 11.48 | 11.95 | 67,743 | +0.43(+3.77%) |
Nov 02, 2012 | 11.66 | 11.75 | 11.45 | 11.51 | 88,700 | -0.19(-1.60%) |