Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.17 | 12.25 | 12.09 | 12.16 | 2,465,014 | -0.00(-0.04%) |
Jan 30, 2013 | 12.17 | 12.24 | 12.11 | 12.17 | 1,527,112 | +0.03(+0.22%) |
Jan 29, 2013 | 12.09 | 12.23 | 12.09 | 12.14 | 2,010,054 | +0.07(+0.59%) |
Jan 28, 2013 | 12.11 | 12.23 | 12.05 | 12.07 | 1,701,611 | +0.04(+0.33%) |
Jan 25, 2013 | 12.12 | 12.25 | 11.97 | 12.03 | 2,002,117 | -0.11(-0.88%) |
Jan 24, 2013 | 12.23 | 12.23 | 12.09 | 12.14 | 1,289,713 | -0.06(-0.47%) |
Jan 23, 2013 | 12.14 | 12.25 | 12.11 | 12.20 | 1,685,866 | +0.07(+0.59%) |
Jan 22, 2013 | 11.85 | 12.13 | 11.77 | 12.12 | 1,372,101 | +0.25(+2.09%) |
Jan 18, 2013 | 11.96 | 12.00 | 11.80 | 11.88 | 1,183,919 | -0.06(-0.52%) |
Jan 17, 2013 | 11.83 | 11.98 | 11.81 | 11.94 | 1,248,152 | +0.15(+1.28%) |
Jan 16, 2013 | 11.79 | 11.84 | 11.74 | 11.79 | 782,560 | +0.00(+0.00%) |
Jan 15, 2013 | 11.67 | 11.80 | 11.62 | 11.79 | 734,637 | +0.08(+0.72%) |
Jan 14, 2013 | 11.62 | 11.72 | 11.59 | 11.70 | 931,435 | +0.05(+0.42%) |
Jan 11, 2013 | 11.81 | 11.82 | 11.65 | 11.65 | 971,948 | -0.14(-1.20%) |
Jan 10, 2013 | 11.71 | 11.81 | 11.70 | 11.80 | 778,456 | +0.11(+0.95%) |
Jan 09, 2013 | 11.78 | 11.80 | 11.63 | 11.69 | 1,127,128 | -0.09(-0.79%) |
Jan 08, 2013 | 11.83 | 11.89 | 11.74 | 11.78 | 1,147,024 | -0.03(-0.23%) |
Jan 07, 2013 | 11.80 | 11.89 | 11.71 | 11.80 | 1,236,253 | -0.04(-0.30%) |
Jan 04, 2013 | 11.69 | 11.85 | 11.66 | 11.84 | 1,917,008 | +0.17(+1.48%) |
Jan 03, 2013 | 11.63 | 11.72 | 11.57 | 11.67 | 1,371,580 | +0.06(+0.54%) |
Jan 02, 2013 | 11.44 | 11.61 | 11.28 | 11.61 | 3,120,169 | +0.32(+2.87%) |
Dec 31, 2012 | 11.21 | 11.28 | 11.03 | 11.28 | 1,413,317 | +0.05(+0.47%) |
Dec 28, 2012 | 11.20 | 11.26 | 11.20 | 11.23 | 1,084,795 | -0.02(-0.20%) |
Dec 27, 2012 | 11.38 | 11.38 | 11.19 | 11.25 | 1,269,624 | -0.06(-0.55%) |
Dec 26, 2012 | 11.41 | 11.42 | 11.30 | 11.31 | 698,512 | -0.11(-0.93%) |
Dec 24, 2012 | 11.38 | 11.45 | 11.36 | 11.42 | 449,906 | +0.05(+0.43%) |
Dec 21, 2012 | 11.33 | 11.47 | 11.32 | 11.37 | 2,787,261 | -0.12(-1.00%) |
Dec 20, 2012 | 11.56 | 11.58 | 11.42 | 11.49 | 1,810,742 | -0.03(-0.27%) |
Dec 19, 2012 | 11.66 | 11.68 | 11.52 | 11.52 | 1,785,417 | -0.13(-1.10%) |
Dec 18, 2012 | 11.62 | 11.66 | 11.51 | 11.65 | 1,373,393 | +0.06(+0.54%) |
Dec 17, 2012 | 11.58 | 11.64 | 11.45 | 11.58 | 1,227,079 | +0.16(+1.36%) |
Dec 14, 2012 | 11.57 | 11.64 | 11.41 | 11.43 | 977,871 | -0.18(-1.53%) |
Dec 13, 2012 | 11.52 | 11.64 | 11.50 | 11.61 | 1,523,662 | +0.13(+1.16%) |
Dec 12, 2012 | 11.61 | 11.64 | 11.44 | 11.47 | 1,219,415 | -0.12(-1.03%) |
Dec 11, 2012 | 11.66 | 11.67 | 11.54 | 11.59 | 1,499,928 | -0.01(-0.08%) |
Dec 10, 2012 | 11.63 | 11.67 | 11.55 | 11.60 | 1,481,221 | -0.06(-0.49%) |
Dec 07, 2012 | 11.75 | 11.75 | 11.62 | 11.66 | 1,169,605 | -0.04(-0.34%) |
Dec 06, 2012 | 11.72 | 11.76 | 11.68 | 11.70 | 746,065 | -0.01(-0.11%) |
Dec 05, 2012 | 11.77 | 11.80 | 11.66 | 11.71 | 1,467,597 | -0.03(-0.26%) |
Dec 04, 2012 | 11.85 | 11.85 | 11.73 | 11.74 | 943,623 | -0.16(-1.34%) |
Nov 30, 2012 | 11.85 | 11.92 | 11.69 | 11.90 | 3,248,711 | +0.20(+1.67%) |
Nov 29, 2012 | 11.64 | 11.74 | 11.58 | 11.71 | 2,218,452 | +0.11(+0.96%) |
Nov 28, 2012 | 11.64 | 11.65 | 11.49 | 11.60 | 2,512,743 | -0.06(-0.50%) |
Nov 27, 2012 | 11.84 | 11.84 | 11.65 | 11.65 | 1,320,974 | -0.16(-1.35%) |
Nov 26, 2012 | 11.89 | 11.96 | 11.79 | 11.81 | 1,174,243 | -0.12(-1.04%) |
Nov 23, 2012 | 11.81 | 11.94 | 11.74 | 11.94 | 883,131 | +0.16(+1.39%) |
Nov 21, 2012 | 11.77 | 11.84 | 11.70 | 11.77 | 1,385,895 | +0.04(+0.38%) |
Nov 20, 2012 | 11.61 | 11.74 | 11.53 | 11.73 | 2,463,091 | +0.13(+1.15%) |
Nov 19, 2012 | 11.63 | 11.65 | 11.53 | 11.60 | 1,452,847 | +0.10(+0.89%) |
Nov 16, 2012 | 11.54 | 11.62 | 11.34 | 11.49 | 1,712,615 | -0.06(-0.50%) |
Nov 15, 2012 | 11.41 | 11.55 | 11.31 | 11.55 | 2,396,599 | +0.17(+1.48%) |
Nov 14, 2012 | 11.51 | 11.53 | 11.37 | 11.38 | 1,848,829 | -0.09(-0.77%) |
Nov 13, 2012 | 11.46 | 11.60 | 11.45 | 11.47 | 1,242,118 | -0.02(-0.15%) |
Nov 12, 2012 | 11.57 | 11.59 | 11.47 | 11.49 | 966,256 | -0.08(-0.65%) |
Nov 09, 2012 | 11.52 | 11.63 | 11.45 | 11.57 | 1,625,041 | -0.03(-0.23%) |
Nov 08, 2012 | 11.56 | 11.72 | 11.49 | 11.59 | 2,435,560 | +0.04(+0.31%) |
Nov 07, 2012 | 11.55 | 11.66 | 11.45 | 11.56 | 3,503,097 | -0.11(-0.95%) |
Nov 06, 2012 | 11.51 | 11.74 | 11.48 | 11.67 | 1,712,971 | +0.19(+1.62%) |
Nov 05, 2012 | 11.42 | 11.55 | 11.30 | 11.48 | 1,869,087 | +0.15(+1.29%) |
Nov 02, 2012 | 11.42 | 11.45 | 11.25 | 11.34 | 2,741,243 | -0.03(-0.23%) |