Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.43 | 12.48 | 12.43 | 12.45 | 216,697 | -0.01(-0.05%) |
Jan 30, 2013 | 12.50 | 12.54 | 12.46 | 12.46 | 354,248 | -0.05(-0.36%) |
Jan 29, 2013 | 12.38 | 12.52 | 12.37 | 12.50 | 595,232 | +0.14(+1.10%) |
Jan 28, 2013 | 12.42 | 12.42 | 12.36 | 12.37 | 172,069 | -0.03(-0.21%) |
Jan 25, 2013 | 12.39 | 12.40 | 12.31 | 12.39 | 629,240 | +0.05(+0.42%) |
Jan 24, 2013 | 12.31 | 12.38 | 12.31 | 12.34 | 955,791 | +0.03(+0.21%) |
Jan 23, 2013 | 12.32 | 12.32 | 12.27 | 12.32 | 1,669,526 | -0.03(-0.24%) |
Jan 22, 2013 | 12.25 | 12.35 | 12.24 | 12.35 | 284,919 | +0.10(+0.82%) |
Jan 18, 2013 | 12.18 | 12.25 | 12.17 | 12.25 | 242,453 | +0.06(+0.53%) |
Jan 17, 2013 | 12.14 | 12.21 | 12.12 | 12.18 | 854,333 | +0.06(+0.48%) |
Jan 16, 2013 | 12.17 | 12.17 | 12.11 | 12.12 | 471,500 | -0.06(-0.53%) |
Jan 15, 2013 | 12.15 | 12.19 | 12.14 | 12.19 | 290,322 | -0.01(-0.11%) |
Jan 14, 2013 | 12.19 | 12.22 | 12.18 | 12.20 | 170,770 | -0.01(-0.05%) |
Jan 11, 2013 | 12.21 | 12.25 | 12.19 | 12.21 | 223,103 | -0.03(-0.21%) |
Jan 10, 2013 | 12.19 | 12.23 | 12.18 | 12.23 | 289,421 | +0.08(+0.64%) |
Jan 09, 2013 | 12.14 | 12.16 | 12.12 | 12.16 | 211,865 | +0.03(+0.27%) |
Jan 08, 2013 | 12.18 | 12.19 | 12.11 | 12.12 | 397,269 | -0.08(-0.64%) |
Jan 07, 2013 | 12.23 | 12.23 | 12.16 | 12.20 | 196,913 | -0.04(-0.32%) |
Jan 04, 2013 | 12.21 | 12.25 | 12.18 | 12.24 | 256,468 | +0.07(+0.58%) |
Jan 03, 2013 | 12.17 | 12.19 | 12.11 | 12.17 | 440,581 | +0.02(+0.16%) |
Jan 02, 2013 | 12.09 | 12.15 | 12.05 | 12.15 | 408,502 | +0.24(+2.00%) |
Dec 31, 2012 | 11.68 | 11.91 | 11.68 | 11.91 | 392,807 | +0.15(+1.26%) |
Dec 28, 2012 | 11.81 | 11.87 | 11.75 | 11.76 | 940,053 | -0.10(-0.87%) |
Dec 27, 2012 | 11.89 | 11.92 | 11.76 | 11.87 | 242,544 | -0.03(-0.22%) |
Dec 26, 2012 | 11.98 | 11.98 | 11.88 | 11.89 | 135,462 | -0.06(-0.54%) |
Dec 24, 2012 | 11.98 | 11.98 | 11.92 | 11.96 | 64,015 | -0.03(-0.27%) |
Dec 21, 2012 | 11.97 | 12.03 | 11.94 | 11.99 | 137,316 | -0.08(-0.66%) |
Dec 20, 2012 | 12.05 | 12.08 | 12.02 | 12.07 | 226,366 | +0.01(+0.05%) |
Dec 19, 2012 | 12.17 | 12.17 | 12.06 | 12.06 | 451,653 | -0.09(-0.73%) |
Dec 18, 2012 | 12.06 | 12.16 | 12.03 | 12.15 | 248,166 | +0.10(+0.79%) |
Dec 17, 2012 | 12.00 | 12.06 | 11.97 | 12.06 | 216,156 | +0.10(+0.85%) |
Dec 14, 2012 | 12.02 | 12.02 | 11.95 | 11.95 | 182,436 | -0.06(-0.48%) |
Dec 13, 2012 | 12.07 | 12.08 | 11.98 | 12.01 | 191,433 | -0.08(-0.63%) |
Dec 12, 2012 | 12.11 | 12.16 | 12.07 | 12.09 | 114,370 | +0.01(+0.05%) |
Dec 11, 2012 | 12.04 | 12.12 | 12.04 | 12.08 | 252,750 | +0.07(+0.58%) |
Dec 10, 2012 | 12.01 | 12.03 | 11.99 | 12.01 | 166,148 | +0.01(+0.10%) |
Dec 07, 2012 | 11.99 | 12.01 | 11.93 | 12.00 | 738,908 | +0.03(+0.22%) |
Dec 06, 2012 | 11.97 | 11.99 | 11.94 | 11.97 | 194,916 | +0.01(+0.05%) |
Dec 05, 2012 | 11.89 | 12.02 | 11.88 | 11.97 | 929,602 | +0.05(+0.43%) |
Dec 04, 2012 | 11.93 | 11.99 | 11.91 | 11.92 | 259,406 | -0.06(-0.53%) |
Nov 30, 2012 | 11.93 | 12.00 | 11.93 | 11.98 | 313,886 | +0.05(+0.43%) |
Nov 29, 2012 | 11.92 | 11.94 | 11.86 | 11.93 | 469,530 | +0.06(+0.54%) |
Nov 28, 2012 | 11.77 | 11.88 | 11.71 | 11.86 | 191,607 | +0.06(+0.54%) |
Nov 27, 2012 | 11.82 | 11.88 | 11.79 | 11.80 | 255,175 | -0.03(-0.27%) |
Nov 26, 2012 | 11.78 | 11.84 | 11.78 | 11.83 | 221,573 | +0.01(+0.11%) |
Nov 23, 2012 | 11.76 | 11.82 | 11.75 | 11.82 | 47,761 | +0.08(+0.71%) |
Nov 21, 2012 | 11.71 | 11.74 | 11.68 | 11.74 | 206,013 | +0.02(+0.16%) |
Nov 20, 2012 | 11.70 | 11.72 | 11.65 | 11.72 | 459,672 | -0.01(-0.05%) |
Nov 19, 2012 | 11.69 | 11.72 | 11.66 | 11.72 | 233,273 | +0.13(+1.16%) |
Nov 16, 2012 | 11.51 | 11.61 | 11.45 | 11.59 | 272,545 | +0.06(+0.50%) |
Nov 15, 2012 | 11.57 | 11.64 | 11.49 | 11.53 | 841,425 | -0.06(-0.55%) |
Nov 14, 2012 | 11.74 | 11.78 | 11.58 | 11.60 | 2,486,159 | -0.14(-1.20%) |
Nov 13, 2012 | 11.69 | 11.83 | 11.68 | 11.74 | 463,621 | +0.00(+0.00%) |
Nov 12, 2012 | 11.78 | 11.79 | 11.72 | 11.74 | 918,521 | -0.03(-0.27%) |
Nov 09, 2012 | 11.75 | 11.84 | 11.69 | 11.77 | 1,071,473 | -0.01(-0.11%) |
Nov 08, 2012 | 11.91 | 11.94 | 11.77 | 11.78 | 972,030 | -0.10(-0.86%) |
Nov 07, 2012 | 12.07 | 12.07 | 11.81 | 11.88 | 990,635 | -0.27(-2.26%) |
Nov 06, 2012 | 12.13 | 12.22 | 12.11 | 12.16 | 250,207 | +0.04(+0.32%) |
Nov 05, 2012 | 12.13 | 12.17 | 12.08 | 12.12 | 1,750,353 | -0.08(-0.68%) |
Nov 02, 2012 | 12.37 | 12.37 | 12.19 | 12.20 | 132,074 | -0.11(-0.93%) |