Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.21 | 12.37 | 12.21 | 12.30 | 2,802 | +0.04(+0.33%) |
Jan 30, 2013 | 12.29 | 12.29 | 12.23 | 12.26 | 12,426 | +0.01(+0.07%) |
Jan 29, 2013 | 12.16 | 12.25 | 12.15 | 12.25 | 3,138 | +0.12(+0.99%) |
Jan 28, 2013 | 12.16 | 12.17 | 12.13 | 12.13 | 3,624 | +0.06(+0.50%) |
Jan 25, 2013 | 12.10 | 12.16 | 12.07 | 12.07 | 627,431 | -0.22(-1.79%) |
Jan 24, 2013 | 12.32 | 12.35 | 12.26 | 12.29 | 65,749 | +0.12(+0.99%) |
Jan 23, 2013 | 12.16 | 12.23 | 12.13 | 12.17 | 4,050 | +0.05(+0.40%) |
Jan 22, 2013 | 12.18 | 12.18 | 12.10 | 12.12 | 17,230 | -0.08(-0.69%) |
Jan 18, 2013 | 12.15 | 12.22 | 12.13 | 12.21 | 6,746 | +0.18(+1.46%) |
Jan 17, 2013 | 11.94 | 12.03 | 11.94 | 12.03 | 5,144 | +0.13(+1.08%) |
Jan 16, 2013 | 11.85 | 11.90 | 11.85 | 11.90 | 8,367 | +0.00(+0.00%) |
Jan 15, 2013 | 11.97 | 11.95 | 11.90 | 11.90 | 1,389 | -0.05(-0.42%) |
Jan 14, 2013 | 11.93 | 11.95 | 11.86 | 11.95 | 8,100 | +0.17(+1.44%) |
Jan 12, 2013 | 11.84 | 11.84 | 11.73 | 11.78 | 4,743 | +0.00(+0.00%) |
Jan 11, 2013 | 11.84 | 11.84 | 11.73 | 11.78 | 4,743 | -0.06(-0.51%) |
Jan 10, 2013 | 11.81 | 11.84 | 11.78 | 11.84 | 5,449 | +0.25(+2.16%) |
Jan 09, 2013 | 11.50 | 11.61 | 11.50 | 11.59 | 8,818 | +0.19(+1.67%) |
Jan 08, 2013 | 11.45 | 11.45 | 11.35 | 11.40 | 3,469 | -0.20(-1.73%) |
Jan 07, 2013 | 11.67 | 11.67 | 11.60 | 11.60 | 1,218 | -0.11(-0.93%) |
Jan 04, 2013 | 11.70 | 11.71 | 11.66 | 11.71 | 1,420 | +0.03(+0.23%) |
Jan 03, 2013 | 11.78 | 11.78 | 11.68 | 11.68 | 5,672 | -0.06(-0.49%) |
Jan 02, 2013 | 11.68 | 11.74 | 11.36 | 11.74 | 5,990 | +0.38(+3.35%) |
Dec 31, 2012 | 11.16 | 11.36 | 11.16 | 11.36 | 2,419 | +0.23(+2.07%) |
Dec 28, 2012 | 11.10 | 11.20 | 11.10 | 11.13 | 9,906 | +0.03(+0.27%) |
Dec 27, 2012 | 11.08 | 11.10 | 11.02 | 11.10 | 3,768 | +0.02(+0.18%) |
Dec 26, 2012 | 10.99 | 11.08 | 10.99 | 11.08 | 1,028 | +0.11(+1.00%) |
Dec 24, 2012 | 11.11 | 11.11 | 10.96 | 10.97 | 1,051 | -0.08(-0.72%) |
Dec 21, 2012 | 11.04 | 11.05 | 11.00 | 11.05 | 3,736 | -0.13(-1.16%) |
Dec 20, 2012 | 11.19 | 11.23 | 11.18 | 11.18 | 5,431 | +0.01(+0.09%) |
Dec 19, 2012 | 11.32 | 11.32 | 11.17 | 11.17 | 13,128 | -0.09(-0.80%) |
Dec 18, 2012 | 11.25 | 11.29 | 11.21 | 11.26 | 3,160 | +0.02(+0.19%) |
Dec 17, 2012 | 11.15 | 11.24 | 11.15 | 11.24 | 1,056 | +0.13(+1.16%) |
Dec 14, 2012 | 11.10 | 11.14 | 11.06 | 11.11 | 4,495 | +0.15(+1.37%) |
Dec 13, 2012 | 11.00 | 11.00 | 10.88 | 10.96 | 7,145 | -0.09(-0.81%) |
Dec 12, 2012 | 11.14 | 11.14 | 11.01 | 11.05 | 8,596 | +0.12(+1.10%) |
Dec 11, 2012 | 10.93 | 10.93 | 10.93 | 10.93 | 4,554 | +0.05(+0.46%) |
Dec 10, 2012 | 10.84 | 10.90 | 10.84 | 10.88 | 1,017 | +0.18(+1.67%) |
Dec 07, 2012 | 10.71 | 10.71 | 10.70 | 10.70 | 558 | -0.02(-0.18%) |
Dec 06, 2012 | 10.64 | 10.72 | 10.64 | 10.72 | 18,318 | +0.01(+0.09%) |
Dec 05, 2012 | 10.60 | 10.78 | 10.60 | 10.71 | 72,252 | +0.23(+2.19%) |
Dec 04, 2012 | 10.50 | 10.50 | 10.38 | 10.48 | 1,837 | -0.01(-0.10%) |
Nov 30, 2012 | 10.49 | 10.49 | 10.45 | 10.49 | 10,623 | +0.12(+1.16%) |
Nov 29, 2012 | 10.40 | 10.40 | 10.37 | 10.37 | 1,900 | +0.07(+0.68%) |
Nov 28, 2012 | 10.30 | 10.31 | 10.26 | 10.30 | 8,815 | -0.07(-0.68%) |
Nov 27, 2012 | 10.39 | 10.39 | 10.32 | 10.37 | 2,643 | -0.07(-0.67%) |
Nov 26, 2012 | 10.58 | 10.58 | 10.35 | 10.44 | 4,278 | +0.07(+0.68%) |
Nov 24, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.00(+0.00%) |
Nov 23, 2012 | 10.43 | 10.43 | 10.37 | 10.37 | 5,325 | +0.16(+1.57%) |
Nov 21, 2012 | 10.20 | 10.23 | 10.20 | 10.21 | 14,895 | +0.07(+0.69%) |
Nov 20, 2012 | 10.16 | 10.16 | 10.02 | 10.14 | 8,245 | -0.11(-1.07%) |
Nov 19, 2012 | 10.22 | 10.25 | 10.22 | 10.25 | 3,300 | +0.18(+1.79%) |
Nov 16, 2012 | 10.08 | 10.15 | 10.07 | 10.07 | 424 | +0.06(+0.60%) |
Nov 15, 2012 | 10.02 | 10.02 | 9.940 | 10.01 | 2,094 | -0.04(-0.40%) |
Nov 14, 2012 | 10.08 | 10.11 | 10.03 | 10.05 | 3,370 | +0.03(+0.30%) |
Nov 13, 2012 | 10.00 | 10.02 | 9.930 | 10.02 | 2,947 | -0.20(-1.96%) |
Nov 12, 2012 | 10.21 | 10.24 | 10.14 | 10.22 | 1,810 | +0.08(+0.79%) |
Nov 09, 2012 | 10.10 | 10.20 | 10.09 | 10.14 | 2,974 | +0.05(+0.50%) |
Nov 08, 2012 | 10.08 | 10.30 | 10.08 | 10.09 | 2,753 | -0.27(-2.61%) |
Nov 07, 2012 | 10.32 | 10.38 | 10.24 | 10.36 | 4,301 | -0.16(-1.52%) |
Nov 06, 2012 | 10.43 | 10.52 | 10.43 | 10.52 | 4,811 | +0.07(+0.67%) |
Nov 05, 2012 | 10.40 | 10.45 | 10.31 | 10.45 | 7,140 | +0.05(+0.48%) |
Nov 02, 2012 | 10.45 | 10.45 | 10.40 | 10.40 | 4,411 | -0.01(-0.10%) |