Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 11.99 | 12.20 | 11.87 | 12.03 | 226,946 | +0.04(+0.32%) |
Jan 30, 2013 | 12.33 | 12.33 | 11.94 | 11.99 | 146,238 | -0.34(-2.78%) |
Jan 29, 2013 | 12.05 | 12.35 | 11.99 | 12.34 | 162,835 | +0.31(+2.58%) |
Jan 28, 2013 | 11.91 | 12.07 | 11.81 | 12.03 | 155,832 | +0.10(+0.82%) |
Jan 25, 2013 | 11.92 | 12.18 | 11.84 | 11.93 | 232,793 | +0.01(+0.12%) |
Jan 24, 2013 | 11.77 | 12.05 | 11.76 | 11.91 | 145,160 | +0.13(+1.13%) |
Jan 23, 2013 | 11.81 | 11.88 | 11.74 | 11.78 | 222,865 | -0.01(-0.13%) |
Jan 22, 2013 | 11.91 | 11.93 | 11.73 | 11.80 | 186,100 | -0.11(-0.94%) |
Jan 18, 2013 | 11.89 | 12.02 | 11.84 | 11.91 | 181,418 | +0.00(+0.00%) |
Jan 17, 2013 | 11.84 | 12.07 | 11.55 | 11.91 | 320,393 | +0.09(+0.75%) |
Jan 16, 2013 | 11.78 | 11.92 | 11.65 | 11.82 | 174,327 | +0.02(+0.15%) |
Jan 15, 2013 | 11.73 | 11.89 | 11.61 | 11.80 | 99,527 | -0.04(-0.33%) |
Jan 14, 2013 | 11.82 | 11.88 | 11.75 | 11.84 | 172,669 | +0.01(+0.13%) |
Jan 11, 2013 | 11.87 | 11.90 | 11.69 | 11.83 | 195,657 | -0.04(-0.37%) |
Jan 10, 2013 | 11.87 | 11.89 | 11.55 | 11.87 | 231,847 | +0.03(+0.23%) |
Jan 09, 2013 | 11.84 | 11.95 | 11.79 | 11.84 | 190,289 | +0.01(+0.05%) |
Jan 08, 2013 | 11.86 | 11.90 | 11.81 | 11.84 | 117,526 | -0.04(-0.35%) |
Jan 07, 2013 | 12.00 | 12.04 | 11.83 | 11.88 | 102,872 | -0.22(-1.79%) |
Jan 04, 2013 | 12.24 | 12.50 | 12.06 | 12.10 | 111,520 | -0.06(-0.51%) |
Jan 03, 2013 | 12.12 | 12.32 | 11.80 | 12.16 | 267,312 | +0.03(+0.27%) |
Jan 02, 2013 | 12.10 | 12.42 | 11.23 | 12.12 | 450,423 | +0.89(+7.93%) |
Dec 31, 2012 | 11.24 | 11.35 | 11.14 | 11.23 | 252,954 | +0.04(+0.37%) |
Dec 28, 2012 | 11.18 | 11.45 | 11.13 | 11.19 | 145,579 | -0.04(-0.34%) |
Dec 27, 2012 | 11.25 | 11.26 | 10.99 | 11.23 | 160,365 | -0.01(-0.08%) |
Dec 26, 2012 | 11.42 | 11.43 | 11.08 | 11.24 | 163,784 | -0.17(-1.53%) |
Dec 24, 2012 | 11.31 | 11.54 | 11.11 | 11.41 | 100,554 | +0.05(+0.47%) |
Dec 21, 2012 | 11.51 | 11.54 | 11.03 | 11.36 | 808,267 | -0.24(-2.09%) |
Dec 20, 2012 | 11.47 | 11.81 | 11.27 | 11.60 | 273,656 | +0.18(+1.55%) |
Dec 19, 2012 | 11.59 | 11.78 | 11.34 | 11.43 | 229,236 | -0.10(-0.90%) |
Dec 18, 2012 | 10.95 | 11.57 | 10.88 | 11.53 | 198,164 | +0.58(+5.27%) |
Dec 17, 2012 | 10.70 | 11.00 | 10.59 | 10.95 | 197,404 | +0.28(+2.66%) |
Dec 14, 2012 | 10.71 | 10.84 | 10.62 | 10.67 | 104,443 | -0.07(-0.63%) |
Dec 13, 2012 | 10.78 | 11.13 | 10.68 | 10.74 | 105,078 | -0.05(-0.44%) |
Dec 12, 2012 | 10.69 | 11.10 | 10.65 | 10.78 | 163,615 | +0.15(+1.42%) |
Dec 11, 2012 | 10.95 | 10.95 | 10.50 | 10.63 | 243,083 | -0.24(-2.23%) |
Dec 10, 2012 | 10.93 | 10.93 | 10.61 | 10.88 | 140,380 | +0.03(+0.25%) |
Dec 07, 2012 | 10.90 | 10.95 | 10.72 | 10.85 | 67,975 | +0.01(+0.08%) |
Dec 06, 2012 | 10.96 | 10.96 | 10.55 | 10.84 | 173,452 | -0.05(-0.43%) |
Dec 05, 2012 | 11.06 | 11.06 | 10.62 | 10.89 | 176,736 | -0.11(-1.02%) |
Dec 04, 2012 | 10.87 | 11.09 | 10.76 | 11.00 | 355,857 | -0.15(-1.33%) |
Nov 30, 2012 | 11.04 | 11.15 | 10.84 | 11.15 | 241,729 | +0.16(+1.48%) |
Nov 29, 2012 | 11.06 | 11.16 | 10.61 | 10.99 | 229,429 | +0.06(+0.54%) |
Nov 28, 2012 | 11.11 | 11.15 | 10.70 | 10.93 | 201,478 | -0.25(-2.25%) |
Nov 27, 2012 | 11.12 | 11.37 | 10.88 | 11.18 | 158,824 | +0.06(+0.56%) |
Nov 26, 2012 | 10.98 | 11.12 | 10.79 | 11.12 | 194,846 | +0.14(+1.23%) |
Nov 23, 2012 | 10.72 | 11.09 | 10.72 | 10.98 | 140,549 | +0.33(+3.07%) |
Nov 21, 2012 | 10.40 | 10.66 | 10.34 | 10.65 | 111,241 | +0.22(+2.09%) |
Nov 20, 2012 | 10.22 | 10.47 | 10.05 | 10.44 | 89,768 | +0.16(+1.55%) |
Nov 19, 2012 | 10.06 | 10.59 | 10.06 | 10.28 | 221,043 | +0.34(+3.44%) |
Nov 16, 2012 | 9.779 | 9.961 | 9.588 | 9.935 | 209,527 | +0.11(+1.17%) |
Nov 15, 2012 | 10.04 | 10.13 | 9.688 | 9.820 | 284,866 | -0.25(-2.46%) |
Nov 14, 2012 | 10.31 | 10.38 | 9.988 | 10.07 | 194,870 | -0.24(-2.31%) |
Nov 13, 2012 | 10.40 | 10.53 | 10.30 | 10.31 | 93,633 | -0.13(-1.27%) |
Nov 12, 2012 | 10.62 | 10.67 | 10.33 | 10.44 | 122,496 | -0.18(-1.72%) |
Nov 09, 2012 | 10.79 | 11.07 | 10.58 | 10.62 | 183,690 | -0.19(-1.72%) |
Nov 08, 2012 | 11.14 | 11.16 | 10.79 | 10.81 | 207,109 | -0.34(-3.04%) |
Nov 07, 2012 | 11.12 | 11.30 | 10.94 | 11.15 | 197,464 | -0.10(-0.86%) |
Nov 06, 2012 | 11.48 | 11.65 | 11.16 | 11.24 | 162,801 | -0.16(-1.39%) |
Nov 05, 2012 | 11.09 | 11.65 | 11.03 | 11.40 | 209,677 | +0.35(+3.14%) |
Nov 02, 2012 | 11.32 | 11.45 | 11.05 | 11.05 | 109,839 | -0.18(-1.63%) |