Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.51 | 12.67 | 12.19 | 12.41 | 10,935 | -0.06(-0.51%) |
Jan 30, 2013 | 12.69 | 12.77 | 12.46 | 12.47 | 6,783 | -0.40(-3.14%) |
Jan 29, 2013 | 12.94 | 13.09 | 12.68 | 12.88 | 10,160 | +0.07(+0.56%) |
Jan 28, 2013 | 12.54 | 12.82 | 12.54 | 12.81 | 4,299 | +0.28(+2.22%) |
Jan 25, 2013 | 12.76 | 12.76 | 12.20 | 12.53 | 26,041 | -0.21(-1.68%) |
Jan 24, 2013 | 12.98 | 13.05 | 12.67 | 12.74 | 26,401 | -0.15(-1.17%) |
Jan 23, 2013 | 12.93 | 13.09 | 12.89 | 12.89 | 4,595 | -0.01(-0.06%) |
Jan 22, 2013 | 13.07 | 13.09 | 12.83 | 12.90 | 24,469 | -0.13(-1.03%) |
Jan 18, 2013 | 12.79 | 13.09 | 12.74 | 13.04 | 10,215 | +0.17(+1.36%) |
Jan 17, 2013 | 12.70 | 12.98 | 12.43 | 12.86 | 5,457 | +0.25(+2.01%) |
Jan 16, 2013 | 12.63 | 12.85 | 12.61 | 12.61 | 4,568 | -0.10(-0.75%) |
Jan 15, 2013 | 12.56 | 12.71 | 12.40 | 12.70 | 3,756 | +0.21(+1.72%) |
Jan 14, 2013 | 12.63 | 12.69 | 12.26 | 12.49 | 7,345 | -0.13(-1.01%) |
Jan 11, 2013 | 12.82 | 12.86 | 12.51 | 12.62 | 11,374 | -0.20(-1.55%) |
Jan 10, 2013 | 12.60 | 12.82 | 12.47 | 12.82 | 11,833 | +0.21(+1.64%) |
Jan 09, 2013 | 12.72 | 12.88 | 12.22 | 12.61 | 27,366 | +0.02(+0.19%) |
Jan 08, 2013 | 12.59 | 12.68 | 12.40 | 12.59 | 7,083 | -0.06(-0.44%) |
Jan 07, 2013 | 12.58 | 12.77 | 12.58 | 12.64 | 6,346 | -0.04(-0.31%) |
Jan 04, 2013 | 12.96 | 12.96 | 12.55 | 12.68 | 14,436 | -0.25(-1.90%) |
Jan 03, 2013 | 12.55 | 13.13 | 12.55 | 12.93 | 8,483 | -0.06(-0.49%) |
Jan 02, 2013 | 12.91 | 13.25 | 12.72 | 12.99 | 30,877 | +0.14(+1.11%) |
Dec 31, 2012 | 12.68 | 12.85 | 11.83 | 12.85 | 8,828 | +0.14(+1.12%) |
Dec 28, 2012 | 12.54 | 13.04 | 12.50 | 12.70 | 5,089 | +0.13(+1.01%) |
Dec 27, 2012 | 12.64 | 12.70 | 12.55 | 12.58 | 14,792 | -0.02(-0.13%) |
Dec 26, 2012 | 12.46 | 12.73 | 12.46 | 12.59 | 3,083 | +0.21(+1.67%) |
Dec 24, 2012 | 12.58 | 12.70 | 12.26 | 12.39 | 10,728 | -0.29(-2.25%) |
Dec 21, 2012 | 12.68 | 13.11 | 12.33 | 12.67 | 69,372 | -0.05(-0.37%) |
Dec 20, 2012 | 12.24 | 12.89 | 12.03 | 12.72 | 27,688 | +0.56(+4.57%) |
Dec 19, 2012 | 12.47 | 12.70 | 12.03 | 12.16 | 17,681 | -0.28(-2.23%) |
Dec 18, 2012 | 12.16 | 12.63 | 12.16 | 12.44 | 17,998 | +0.31(+2.55%) |
Dec 17, 2012 | 11.86 | 12.36 | 11.40 | 12.13 | 35,844 | +0.37(+3.10%) |
Dec 14, 2012 | 11.30 | 11.88 | 11.20 | 11.77 | 13,544 | +0.49(+4.36%) |
Dec 13, 2012 | 11.66 | 11.82 | 11.21 | 11.28 | 27,382 | -0.23(-2.00%) |
Dec 12, 2012 | 11.82 | 12.24 | 11.51 | 11.51 | 38,264 | -0.51(-4.23%) |
Dec 11, 2012 | 11.05 | 12.01 | 11.05 | 12.01 | 17,630 | +1.02(+9.24%) |
Dec 10, 2012 | 11.05 | 11.11 | 10.91 | 11.00 | 26,298 | +0.01(+0.07%) |
Dec 07, 2012 | 11.60 | 11.60 | 10.62 | 10.99 | 42,844 | -0.54(-4.71%) |
Dec 06, 2012 | 11.55 | 11.56 | 11.43 | 11.53 | 7,501 | +0.00(+0.03%) |
Dec 05, 2012 | 11.47 | 11.91 | 11.39 | 11.53 | 12,179 | +0.06(+0.55%) |
Dec 04, 2012 | 11.36 | 11.79 | 11.31 | 11.47 | 11,855 | -0.25(-2.17%) |
Nov 30, 2012 | 11.69 | 11.81 | 11.59 | 11.72 | 15,160 | +0.03(+0.27%) |
Nov 29, 2012 | 11.50 | 11.69 | 11.32 | 11.69 | 16,466 | +0.26(+2.29%) |
Nov 28, 2012 | 11.74 | 11.74 | 11.43 | 11.43 | 3,871 | -0.33(-2.77%) |
Nov 27, 2012 | 11.89 | 11.90 | 11.74 | 11.75 | 6,280 | +0.27(+2.35%) |
Nov 26, 2012 | 11.13 | 11.66 | 11.11 | 11.48 | 32,713 | +0.36(+3.21%) |
Nov 23, 2012 | 11.20 | 11.27 | 11.13 | 11.13 | 3,095 | -0.02(-0.14%) |
Nov 21, 2012 | 11.28 | 11.28 | 11.05 | 11.14 | 8,420 | -0.02(-0.14%) |
Nov 20, 2012 | 11.01 | 11.51 | 10.95 | 11.16 | 28,414 | +0.05(+0.43%) |
Nov 19, 2012 | 11.05 | 11.11 | 10.71 | 11.11 | 17,923 | -0.01(-0.07%) |
Nov 16, 2012 | 11.30 | 11.40 | 11.02 | 11.12 | 10,402 | -0.20(-1.75%) |
Nov 15, 2012 | 11.38 | 11.41 | 11.31 | 11.32 | 4,744 | -0.02(-0.21%) |
Nov 14, 2012 | 11.41 | 11.66 | 10.84 | 11.34 | 9,317 | -0.08(-0.70%) |
Nov 13, 2012 | 11.61 | 11.70 | 11.23 | 11.42 | 17,374 | -0.05(-0.42%) |
Nov 12, 2012 | 10.96 | 11.52 | 10.96 | 11.47 | 36,664 | +0.57(+5.24%) |
Nov 09, 2012 | 10.77 | 11.39 | 10.77 | 10.90 | 10,187 | +0.13(+1.18%) |
Nov 08, 2012 | 11.87 | 11.87 | 10.77 | 10.77 | 20,875 | -1.09(-9.17%) |
Nov 07, 2012 | 12.40 | 12.55 | 11.86 | 11.86 | 7,553 | -0.65(-5.20%) |
Nov 06, 2012 | 12.68 | 12.68 | 12.37 | 12.51 | 3,151 | -0.09(-0.69%) |
Nov 05, 2012 | 12.62 | 12.70 | 12.53 | 12.59 | 3,769 | +0.12(+0.95%) |
Nov 02, 2012 | 12.74 | 12.74 | 12.25 | 12.47 | 19,762 | -0.24(-1.87%) |