Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.40 | 12.62 | 12.39 | 12.59 | 461,641 | +0.15(+1.23%) |
Jan 30, 2013 | 12.41 | 12.52 | 12.35 | 12.44 | 166,845 | -0.03(-0.21%) |
Jan 29, 2013 | 12.36 | 12.47 | 12.29 | 12.46 | 197,017 | +0.10(+0.85%) |
Jan 28, 2013 | 12.32 | 12.44 | 12.26 | 12.36 | 129,190 | +0.02(+0.12%) |
Jan 25, 2013 | 12.52 | 12.52 | 12.29 | 12.34 | 122,164 | -0.12(-0.96%) |
Jan 24, 2013 | 12.20 | 12.50 | 12.17 | 12.46 | 232,140 | +0.26(+2.12%) |
Jan 23, 2013 | 12.21 | 12.34 | 12.20 | 12.20 | 102,880 | -0.04(-0.37%) |
Jan 22, 2013 | 12.01 | 12.27 | 12.00 | 12.25 | 299,083 | +0.21(+1.74%) |
Jan 18, 2013 | 12.01 | 12.07 | 12.01 | 12.04 | 291,390 | +0.01(+0.06%) |
Jan 17, 2013 | 12.02 | 12.08 | 11.96 | 12.03 | 157,199 | +0.02(+0.16%) |
Jan 16, 2013 | 12.05 | 12.05 | 11.98 | 12.01 | 131,842 | -0.07(-0.59%) |
Jan 15, 2013 | 12.07 | 12.13 | 12.02 | 12.08 | 153,662 | -0.03(-0.28%) |
Jan 14, 2013 | 12.07 | 12.14 | 12.00 | 12.12 | 207,946 | +0.06(+0.47%) |
Jan 11, 2013 | 12.13 | 12.13 | 11.98 | 12.06 | 250,906 | -0.04(-0.31%) |
Jan 10, 2013 | 12.29 | 12.35 | 12.04 | 12.10 | 120,126 | -0.15(-1.19%) |
Jan 09, 2013 | 12.13 | 12.27 | 12.13 | 12.24 | 211,082 | +0.14(+1.14%) |
Jan 08, 2013 | 12.23 | 12.31 | 12.10 | 12.11 | 290,936 | -0.13(-1.07%) |
Jan 07, 2013 | 12.24 | 12.33 | 12.22 | 12.24 | 190,387 | -0.11(-0.88%) |
Jan 04, 2013 | 12.39 | 12.39 | 12.33 | 12.35 | 454,391 | -0.00(-0.03%) |
Jan 03, 2013 | 12.35 | 12.39 | 12.28 | 12.35 | 307,126 | +0.02(+0.15%) |
Jan 02, 2013 | 12.36 | 12.39 | 12.21 | 12.33 | 404,050 | +0.14(+1.17%) |
Dec 31, 2012 | 11.85 | 12.25 | 11.85 | 12.19 | 232,105 | +0.28(+2.36%) |
Dec 28, 2012 | 11.90 | 12.08 | 11.89 | 11.91 | 219,392 | -0.05(-0.41%) |
Dec 27, 2012 | 12.00 | 12.21 | 11.87 | 11.96 | 358,103 | -0.06(-0.50%) |
Dec 26, 2012 | 12.10 | 12.26 | 11.91 | 12.02 | 269,485 | -0.08(-0.68%) |
Dec 24, 2012 | 12.04 | 12.20 | 11.90 | 12.10 | 130,811 | +0.01(+0.06%) |
Dec 21, 2012 | 12.44 | 12.44 | 11.94 | 12.09 | 685,177 | -0.13(-1.04%) |
Dec 20, 2012 | 12.40 | 12.43 | 12.13 | 12.22 | 338,779 | -0.15(-1.21%) |
Dec 19, 2012 | 12.27 | 12.44 | 12.10 | 12.37 | 304,850 | +0.06(+0.52%) |
Dec 18, 2012 | 12.05 | 12.32 | 11.96 | 12.30 | 242,761 | +0.25(+2.08%) |
Dec 17, 2012 | 11.75 | 12.07 | 11.74 | 12.05 | 261,994 | +0.32(+2.71%) |
Dec 14, 2012 | 11.60 | 11.80 | 11.50 | 11.74 | 215,292 | +0.07(+0.58%) |
Dec 13, 2012 | 11.64 | 11.72 | 11.62 | 11.67 | 167,304 | +0.02(+0.16%) |
Dec 12, 2012 | 11.65 | 11.74 | 11.55 | 11.65 | 221,719 | +0.01(+0.13%) |
Dec 11, 2012 | 11.51 | 11.64 | 11.48 | 11.63 | 321,236 | +0.18(+1.54%) |
Dec 10, 2012 | 11.42 | 11.51 | 11.38 | 11.46 | 197,813 | +0.04(+0.36%) |
Dec 07, 2012 | 11.44 | 11.46 | 11.34 | 11.42 | 181,932 | -0.01(-0.07%) |
Dec 06, 2012 | 11.34 | 11.43 | 11.29 | 11.43 | 172,038 | +0.07(+0.63%) |
Dec 05, 2012 | 11.24 | 11.46 | 11.23 | 11.35 | 211,699 | -0.25(-2.13%) |
Dec 04, 2012 | 11.49 | 11.60 | 11.44 | 11.60 | 345,292 | +0.30(+2.62%) |
Nov 30, 2012 | 11.34 | 11.39 | 11.26 | 11.31 | 388,340 | -0.02(-0.17%) |
Nov 29, 2012 | 11.42 | 11.42 | 11.24 | 11.32 | 410,485 | +0.05(+0.46%) |
Nov 28, 2012 | 11.17 | 11.37 | 11.14 | 11.27 | 352,731 | +0.04(+0.37%) |
Nov 27, 2012 | 11.23 | 11.31 | 11.20 | 11.23 | 331,032 | +0.00(+0.00%) |
Nov 26, 2012 | 11.19 | 11.24 | 11.04 | 11.23 | 556,433 | +0.64(+6.04%) |
Nov 23, 2012 | 10.48 | 10.59 | 10.37 | 10.59 | 81,285 | +0.16(+1.58%) |
Nov 21, 2012 | 10.41 | 10.49 | 10.25 | 10.43 | 165,440 | +0.06(+0.61%) |
Nov 20, 2012 | 10.38 | 10.42 | 10.28 | 10.36 | 131,215 | -0.07(-0.65%) |
Nov 19, 2012 | 10.37 | 10.44 | 10.29 | 10.43 | 165,343 | +0.16(+1.57%) |
Nov 16, 2012 | 10.23 | 10.30 | 10.05 | 10.27 | 238,492 | +0.03(+0.29%) |
Nov 15, 2012 | 10.21 | 10.24 | 10.11 | 10.24 | 148,306 | +0.05(+0.48%) |
Nov 14, 2012 | 10.20 | 10.25 | 10.09 | 10.19 | 154,049 | -0.02(-0.18%) |
Nov 13, 2012 | 10.11 | 10.29 | 10.06 | 10.21 | 250,377 | -0.00(-0.04%) |
Nov 12, 2012 | 10.22 | 10.28 | 9.988 | 10.21 | 252,129 | -0.01(-0.07%) |
Nov 09, 2012 | 10.21 | 10.40 | 10.16 | 10.22 | 110,862 | -0.01(-0.15%) |
Nov 08, 2012 | 10.50 | 10.65 | 10.23 | 10.23 | 162,346 | -0.31(-2.98%) |
Nov 07, 2012 | 10.39 | 10.66 | 10.31 | 10.55 | 265,411 | -0.06(-0.56%) |
Nov 06, 2012 | 10.42 | 10.67 | 10.42 | 10.61 | 144,702 | +0.16(+1.58%) |
Nov 05, 2012 | 10.43 | 10.67 | 10.32 | 10.44 | 181,257 | -0.03(-0.25%) |
Nov 02, 2012 | 10.62 | 10.67 | 10.44 | 10.47 | 180,845 | -0.10(-0.99%) |