Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.86 | 12.97 | 12.77 | 12.91 | 2,483,419 | +0.10(+0.80%) |
Jan 30, 2013 | 12.86 | 12.88 | 12.72 | 12.81 | 1,696,744 | -0.05(-0.36%) |
Jan 29, 2013 | 12.77 | 12.90 | 12.65 | 12.85 | 2,177,786 | +0.18(+1.42%) |
Jan 28, 2013 | 12.72 | 12.77 | 12.64 | 12.67 | 1,816,993 | +0.05(+0.37%) |
Jan 25, 2013 | 12.70 | 12.79 | 12.54 | 12.63 | 1,090,459 | -0.04(-0.28%) |
Jan 24, 2013 | 12.78 | 12.95 | 12.63 | 12.66 | 2,456,112 | -0.02(-0.16%) |
Jan 23, 2013 | 12.67 | 12.74 | 12.64 | 12.68 | 2,409,880 | +0.06(+0.45%) |
Jan 22, 2013 | 12.62 | 12.66 | 12.45 | 12.63 | 4,973,629 | -0.37(-2.88%) |
Jan 18, 2013 | 13.03 | 13.09 | 12.91 | 13.00 | 5,206,423 | -0.22(-1.67%) |
Jan 17, 2013 | 13.16 | 13.28 | 13.03 | 13.22 | 3,818,003 | +0.11(+0.82%) |
Jan 16, 2013 | 12.96 | 13.13 | 12.87 | 13.11 | 2,836,397 | +0.09(+0.67%) |
Jan 15, 2013 | 12.95 | 13.03 | 12.92 | 13.03 | 1,899,123 | +0.03(+0.20%) |
Jan 14, 2013 | 12.97 | 13.01 | 12.78 | 13.00 | 1,783,241 | +0.17(+1.36%) |
Jan 11, 2013 | 12.84 | 12.86 | 12.72 | 12.83 | 2,168,739 | +0.10(+0.81%) |
Jan 10, 2013 | 12.65 | 12.75 | 12.59 | 12.72 | 1,748,688 | +0.17(+1.35%) |
Jan 09, 2013 | 12.52 | 12.62 | 12.49 | 12.55 | 1,806,459 | -0.11(-0.85%) |
Jan 08, 2013 | 12.55 | 12.66 | 12.51 | 12.66 | 1,454,992 | -0.03(-0.20%) |
Jan 07, 2013 | 12.62 | 12.71 | 12.58 | 12.69 | 1,380,638 | +0.07(+0.53%) |
Jan 04, 2013 | 12.49 | 12.65 | 12.37 | 12.62 | 1,780,619 | +0.00(+0.00%) |
Jan 03, 2013 | 12.53 | 12.69 | 12.45 | 12.62 | 2,168,073 | +0.15(+1.23%) |
Jan 02, 2013 | 12.55 | 12.62 | 12.36 | 12.47 | 4,021,053 | +0.13(+1.08%) |
Dec 31, 2012 | 12.25 | 12.38 | 12.18 | 12.33 | 1,954,536 | -0.01(-0.08%) |
Dec 28, 2012 | 12.11 | 12.38 | 12.09 | 12.34 | 2,894,336 | +0.11(+0.88%) |
Dec 27, 2012 | 12.22 | 12.25 | 12.04 | 12.24 | 2,453,878 | +0.09(+0.76%) |
Dec 26, 2012 | 12.22 | 12.32 | 12.11 | 12.14 | 4,024,048 | +0.29(+2.47%) |
Dec 24, 2012 | 11.59 | 12.01 | 11.59 | 11.85 | 656,166 | -0.18(-1.49%) |
Dec 21, 2012 | 12.01 | 12.06 | 11.92 | 12.03 | 2,822,578 | -0.01(-0.04%) |
Dec 20, 2012 | 11.84 | 12.09 | 11.75 | 12.04 | 3,808,079 | +0.18(+1.56%) |
Dec 19, 2012 | 11.68 | 11.97 | 11.63 | 11.85 | 2,276,980 | +0.24(+2.07%) |
Dec 18, 2012 | 11.40 | 11.62 | 11.35 | 11.61 | 1,916,819 | +0.16(+1.43%) |
Dec 17, 2012 | 11.49 | 11.59 | 11.35 | 11.45 | 3,781,590 | -0.07(-0.62%) |
Dec 14, 2012 | 11.32 | 11.56 | 11.22 | 11.52 | 2,293,743 | +0.16(+1.40%) |
Dec 13, 2012 | 11.24 | 11.42 | 11.21 | 11.36 | 2,229,389 | +0.09(+0.82%) |
Dec 12, 2012 | 11.19 | 11.29 | 11.12 | 11.27 | 2,518,791 | +0.00(+0.00%) |
Dec 11, 2012 | 11.13 | 11.30 | 11.13 | 11.27 | 2,401,706 | +0.13(+1.15%) |
Dec 10, 2012 | 11.14 | 11.29 | 11.12 | 11.14 | 2,296,953 | -0.09(-0.82%) |
Dec 07, 2012 | 11.19 | 11.24 | 11.15 | 11.23 | 1,406,033 | +0.08(+0.74%) |
Dec 06, 2012 | 11.07 | 11.21 | 11.06 | 11.15 | 2,777,901 | -0.02(-0.14%) |
Dec 05, 2012 | 11.19 | 11.24 | 11.09 | 11.16 | 3,258,077 | +0.31(+2.88%) |
Dec 04, 2012 | 10.96 | 10.99 | 10.80 | 10.85 | 3,697,415 | -0.39(-3.51%) |
Nov 30, 2012 | 11.26 | 11.33 | 11.17 | 11.25 | 3,872,614 | -0.27(-2.36%) |
Nov 29, 2012 | 11.39 | 11.56 | 11.34 | 11.52 | 2,306,683 | +0.02(+0.13%) |
Nov 28, 2012 | 11.22 | 11.51 | 11.22 | 11.50 | 1,649,958 | +0.12(+1.04%) |
Nov 27, 2012 | 11.41 | 11.46 | 11.32 | 11.39 | 2,846,707 | -0.02(-0.18%) |
Nov 26, 2012 | 11.62 | 11.63 | 11.33 | 11.41 | 4,175,511 | -0.53(-4.42%) |
Nov 23, 2012 | 11.69 | 11.93 | 11.65 | 11.93 | 1,670,048 | +0.18(+1.53%) |
Nov 21, 2012 | 11.68 | 11.75 | 11.59 | 11.75 | 3,165,970 | -0.14(-1.16%) |
Nov 20, 2012 | 11.85 | 11.95 | 11.80 | 11.89 | 1,084,494 | +0.05(+0.43%) |
Nov 19, 2012 | 11.69 | 11.85 | 11.67 | 11.84 | 2,305,062 | +0.21(+1.76%) |
Nov 16, 2012 | 11.68 | 11.68 | 11.48 | 11.64 | 2,978,470 | -0.03(-0.26%) |
Nov 15, 2012 | 11.83 | 11.83 | 11.63 | 11.67 | 1,531,007 | -0.15(-1.30%) |
Nov 14, 2012 | 11.83 | 11.88 | 11.76 | 11.82 | 1,923,643 | -0.02(-0.13%) |
Nov 13, 2012 | 11.85 | 11.95 | 11.76 | 11.84 | 3,613,445 | -0.13(-1.11%) |
Nov 12, 2012 | 11.78 | 11.99 | 11.77 | 11.97 | 2,655,060 | +0.23(+1.97%) |
Nov 09, 2012 | 11.64 | 11.78 | 11.62 | 11.74 | 3,274,889 | -0.02(-0.17%) |
Nov 08, 2012 | 11.87 | 11.95 | 11.65 | 11.76 | 4,623,376 | -0.03(-0.22%) |
Nov 07, 2012 | 11.62 | 11.81 | 11.57 | 11.79 | 5,515,007 | +0.13(+1.10%) |
Nov 06, 2012 | 11.44 | 11.67 | 11.38 | 11.66 | 4,075,913 | +0.48(+4.31%) |
Nov 05, 2012 | 11.28 | 11.32 | 11.15 | 11.17 | 3,268,053 | -0.08(-0.68%) |
Nov 02, 2012 | 11.56 | 11.56 | 11.19 | 11.25 | 1,759,999 | -0.14(-1.26%) |