Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.72 | 13.26 | 12.68 | 13.08 | 77,333 | +0.38(+2.98%) |
Jan 30, 2013 | 12.88 | 12.89 | 12.63 | 12.70 | 15,497 | -0.21(-1.66%) |
Jan 29, 2013 | 12.82 | 12.98 | 12.70 | 12.92 | 26,539 | +0.05(+0.40%) |
Jan 28, 2013 | 12.82 | 12.93 | 12.51 | 12.86 | 41,577 | +0.06(+0.47%) |
Jan 25, 2013 | 12.55 | 12.92 | 12.49 | 12.80 | 33,419 | +0.34(+2.69%) |
Jan 24, 2013 | 12.80 | 12.80 | 12.40 | 12.47 | 18,351 | -0.28(-2.16%) |
Jan 23, 2013 | 13.13 | 13.13 | 12.70 | 12.74 | 14,284 | -0.36(-2.75%) |
Jan 22, 2013 | 12.46 | 13.19 | 12.46 | 13.10 | 29,221 | +0.73(+5.90%) |
Jan 18, 2013 | 12.55 | 12.55 | 12.33 | 12.37 | 31,869 | -0.17(-1.37%) |
Jan 17, 2013 | 12.28 | 12.57 | 12.12 | 12.55 | 18,217 | +0.34(+2.74%) |
Jan 16, 2013 | 12.71 | 12.71 | 12.20 | 12.21 | 52,235 | -0.52(-4.12%) |
Jan 15, 2013 | 12.86 | 12.89 | 12.65 | 12.74 | 11,031 | -0.22(-1.72%) |
Jan 14, 2013 | 13.26 | 13.26 | 12.78 | 12.96 | 25,618 | -0.35(-2.65%) |
Jan 11, 2013 | 13.45 | 13.45 | 13.29 | 13.31 | 14,020 | -0.09(-0.70%) |
Jan 10, 2013 | 13.43 | 13.61 | 13.05 | 13.41 | 17,483 | -0.03(-0.26%) |
Jan 09, 2013 | 13.18 | 13.49 | 13.18 | 13.44 | 9,851 | +0.25(+1.89%) |
Jan 08, 2013 | 13.21 | 13.35 | 12.94 | 13.19 | 47,284 | -0.07(-0.52%) |
Jan 07, 2013 | 13.66 | 13.72 | 13.14 | 13.26 | 15,134 | -0.50(-3.62%) |
Jan 04, 2013 | 13.79 | 13.83 | 13.62 | 13.76 | 25,047 | +0.05(+0.38%) |
Jan 03, 2013 | 13.73 | 13.90 | 13.49 | 13.71 | 27,707 | -0.03(-0.19%) |
Jan 02, 2013 | 13.56 | 13.84 | 13.20 | 13.73 | 72,768 | +0.89(+6.89%) |
Dec 31, 2012 | 12.23 | 12.89 | 12.05 | 12.85 | 46,994 | +0.66(+5.43%) |
Dec 28, 2012 | 12.13 | 12.27 | 11.98 | 12.19 | 15,255 | +0.02(+0.14%) |
Dec 27, 2012 | 12.45 | 12.45 | 12.01 | 12.17 | 16,990 | -0.26(-2.07%) |
Dec 26, 2012 | 12.37 | 12.82 | 12.24 | 12.43 | 23,505 | +0.04(+0.35%) |
Dec 24, 2012 | 12.83 | 12.83 | 12.28 | 12.38 | 11,626 | -0.41(-3.22%) |
Dec 21, 2012 | 12.91 | 12.91 | 12.49 | 12.80 | 224,602 | +0.00(+0.00%) |
Dec 20, 2012 | 12.72 | 12.95 | 12.47 | 12.80 | 28,176 | +0.12(+0.95%) |
Dec 19, 2012 | 12.73 | 12.88 | 12.19 | 12.68 | 30,038 | -0.03(-0.20%) |
Dec 18, 2012 | 12.17 | 12.71 | 12.10 | 12.70 | 30,351 | +0.52(+4.30%) |
Dec 17, 2012 | 12.27 | 12.40 | 12.01 | 12.18 | 55,135 | -0.07(-0.56%) |
Dec 14, 2012 | 12.25 | 12.31 | 12.11 | 12.25 | 34,471 | +0.00(+0.00%) |
Dec 13, 2012 | 12.25 | 12.41 | 12.17 | 12.25 | 17,641 | -0.02(-0.14%) |
Dec 12, 2012 | 12.55 | 12.58 | 12.17 | 12.26 | 40,358 | -0.31(-2.46%) |
Dec 11, 2012 | 12.50 | 12.91 | 12.41 | 12.57 | 53,197 | +0.09(+0.76%) |
Dec 10, 2012 | 12.31 | 12.48 | 12.18 | 12.48 | 27,554 | +0.23(+1.89%) |
Dec 07, 2012 | 12.19 | 12.37 | 11.96 | 12.25 | 76,441 | +0.09(+0.77%) |
Dec 06, 2012 | 12.26 | 12.37 | 12.08 | 12.15 | 68,881 | -0.15(-1.25%) |
Dec 05, 2012 | 12.42 | 12.42 | 12.05 | 12.31 | 55,469 | -0.03(-0.28%) |
Dec 04, 2012 | 12.38 | 12.42 | 12.23 | 12.34 | 19,084 | -0.05(-0.41%) |
Nov 30, 2012 | 12.51 | 12.77 | 12.07 | 12.39 | 113,581 | -0.12(-0.96%) |
Nov 29, 2012 | 12.28 | 12.57 | 12.15 | 12.51 | 35,559 | +0.34(+2.80%) |
Nov 28, 2012 | 12.07 | 12.20 | 12.02 | 12.17 | 33,814 | +0.07(+0.56%) |
Nov 27, 2012 | 11.99 | 12.14 | 11.90 | 12.10 | 48,098 | +0.01(+0.07%) |
Nov 26, 2012 | 12.28 | 12.36 | 11.95 | 12.09 | 28,158 | -0.25(-2.00%) |
Nov 23, 2012 | 12.20 | 12.34 | 12.09 | 12.34 | 11,964 | +0.20(+1.62%) |
Nov 21, 2012 | 12.00 | 12.14 | 12.00 | 12.14 | 6,439 | +0.11(+0.92%) |
Nov 20, 2012 | 12.40 | 12.60 | 11.89 | 12.03 | 43,929 | -0.43(-3.42%) |
Nov 19, 2012 | 12.21 | 12.61 | 12.10 | 12.46 | 31,638 | +0.38(+3.11%) |
Nov 16, 2012 | 12.31 | 12.43 | 11.89 | 12.08 | 41,173 | -0.29(-2.35%) |
Nov 15, 2012 | 12.82 | 12.90 | 12.29 | 12.37 | 31,685 | -0.49(-3.85%) |
Nov 14, 2012 | 13.18 | 13.24 | 12.80 | 12.87 | 34,443 | -0.33(-2.52%) |
Nov 13, 2012 | 13.05 | 13.32 | 13.02 | 13.20 | 38,597 | +0.12(+0.91%) |
Nov 12, 2012 | 12.82 | 13.24 | 12.75 | 13.08 | 55,391 | +0.14(+1.06%) |
Nov 09, 2012 | 12.93 | 13.02 | 12.70 | 12.95 | 59,233 | -0.05(-0.39%) |
Nov 08, 2012 | 12.89 | 13.34 | 12.88 | 13.00 | 44,461 | +0.16(+1.26%) |
Nov 07, 2012 | 13.30 | 13.32 | 12.71 | 12.83 | 81,510 | -0.46(-3.47%) |
Nov 06, 2012 | 13.47 | 13.58 | 13.13 | 13.30 | 28,227 | -0.21(-1.58%) |
Nov 05, 2012 | 13.06 | 13.97 | 13.06 | 13.51 | 16,319 | +0.41(+3.13%) |
Nov 02, 2012 | 13.68 | 13.68 | 13.02 | 13.10 | 36,805 | -0.44(-3.22%) |