Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.76 | 13.92 | 13.53 | 13.92 | 74,413 | +0.17(+1.27%) |
Jan 30, 2013 | 14.16 | 14.22 | 13.68 | 13.75 | 80,395 | -0.41(-2.87%) |
Jan 29, 2013 | 13.99 | 14.20 | 13.83 | 14.15 | 56,041 | +0.19(+1.37%) |
Jan 28, 2013 | 13.32 | 13.99 | 13.32 | 13.96 | 81,888 | +0.68(+5.09%) |
Jan 25, 2013 | 13.14 | 13.38 | 12.96 | 13.29 | 46,571 | +0.18(+1.40%) |
Jan 24, 2013 | 12.94 | 13.27 | 12.94 | 13.10 | 74,849 | +0.02(+0.18%) |
Jan 23, 2013 | 13.31 | 13.31 | 13.04 | 13.08 | 46,644 | -0.27(-2.03%) |
Jan 22, 2013 | 13.20 | 13.35 | 12.99 | 13.35 | 47,394 | +0.15(+1.15%) |
Jan 18, 2013 | 13.25 | 13.26 | 12.91 | 13.20 | 44,735 | -0.10(-0.72%) |
Jan 17, 2013 | 13.16 | 13.35 | 12.97 | 13.29 | 32,947 | +0.29(+2.20%) |
Jan 16, 2013 | 12.97 | 13.05 | 12.89 | 13.01 | 22,871 | +0.05(+0.37%) |
Jan 15, 2013 | 13.14 | 13.25 | 12.93 | 12.96 | 40,574 | -0.29(-2.16%) |
Jan 14, 2013 | 13.21 | 13.35 | 13.07 | 13.25 | 69,632 | +0.12(+0.91%) |
Jan 11, 2013 | 13.13 | 13.27 | 13.06 | 13.13 | 57,742 | +0.00(+0.00%) |
Jan 10, 2013 | 12.97 | 13.18 | 12.89 | 13.13 | 41,669 | +0.16(+1.23%) |
Jan 09, 2013 | 12.90 | 13.03 | 12.88 | 12.97 | 59,514 | +0.14(+1.12%) |
Jan 08, 2013 | 13.10 | 13.26 | 12.55 | 12.83 | 72,453 | -0.29(-2.18%) |
Jan 07, 2013 | 13.11 | 13.28 | 13.02 | 13.11 | 112,714 | +0.05(+0.37%) |
Jan 04, 2013 | 12.58 | 13.14 | 12.44 | 13.06 | 85,146 | +0.64(+5.12%) |
Jan 03, 2013 | 12.40 | 12.50 | 12.33 | 12.43 | 31,948 | +0.02(+0.19%) |
Jan 02, 2013 | 12.40 | 12.59 | 11.96 | 12.40 | 141,919 | +0.45(+3.73%) |
Dec 31, 2012 | 11.69 | 11.97 | 11.62 | 11.96 | 101,785 | +0.27(+2.31%) |
Dec 28, 2012 | 11.77 | 11.77 | 11.65 | 11.69 | 31,751 | -0.09(-0.74%) |
Dec 27, 2012 | 11.75 | 11.78 | 11.62 | 11.78 | 51,464 | +0.04(+0.34%) |
Dec 26, 2012 | 11.70 | 11.84 | 11.65 | 11.74 | 43,926 | +0.09(+0.75%) |
Dec 24, 2012 | 11.62 | 11.66 | 11.46 | 11.65 | 36,463 | +0.07(+0.62%) |
Dec 21, 2012 | 11.18 | 11.60 | 11.15 | 11.58 | 143,276 | +0.30(+2.68%) |
Dec 20, 2012 | 11.35 | 11.36 | 11.06 | 11.27 | 94,217 | -0.20(-1.73%) |
Dec 19, 2012 | 11.34 | 11.50 | 11.14 | 11.47 | 35,229 | +0.12(+1.05%) |
Dec 18, 2012 | 11.23 | 11.50 | 11.22 | 11.35 | 43,769 | +0.05(+0.42%) |
Dec 17, 2012 | 11.14 | 11.37 | 10.85 | 11.31 | 68,759 | +0.20(+1.79%) |
Dec 14, 2012 | 11.11 | 11.15 | 10.92 | 11.11 | 29,831 | -0.08(-0.69%) |
Dec 13, 2012 | 11.22 | 11.27 | 11.05 | 11.18 | 39,749 | +0.00(+0.00%) |
Dec 12, 2012 | 11.19 | 11.31 | 11.14 | 11.18 | 58,320 | -0.04(-0.34%) |
Dec 11, 2012 | 11.07 | 11.24 | 10.93 | 11.22 | 45,465 | +0.19(+1.74%) |
Dec 10, 2012 | 10.78 | 11.06 | 10.78 | 11.03 | 66,761 | +0.25(+2.35%) |
Dec 07, 2012 | 11.00 | 11.00 | 10.55 | 10.78 | 35,521 | -0.21(-1.95%) |
Dec 06, 2012 | 10.82 | 11.00 | 10.69 | 10.99 | 34,770 | +0.12(+1.13%) |
Dec 05, 2012 | 10.90 | 10.99 | 10.69 | 10.87 | 56,651 | -0.07(-0.63%) |
Dec 04, 2012 | 11.01 | 11.06 | 10.92 | 10.94 | 26,576 | +0.02(+0.21%) |
Nov 30, 2012 | 9.551 | 11.00 | 9.551 | 10.92 | 77,389 | +0.08(+0.71%) |
Nov 29, 2012 | 10.54 | 10.88 | 10.54 | 10.84 | 121,217 | +0.33(+3.14%) |
Nov 28, 2012 | 10.71 | 10.71 | 10.31 | 10.51 | 321,019 | +0.48(+4.74%) |
Nov 27, 2012 | 9.903 | 10.08 | 9.903 | 10.03 | 88,759 | +0.07(+0.69%) |
Nov 26, 2012 | 9.650 | 9.965 | 9.650 | 9.965 | 38,106 | +0.23(+2.36%) |
Nov 23, 2012 | 9.643 | 9.742 | 9.643 | 9.735 | 13,477 | +0.09(+0.95%) |
Nov 21, 2012 | 9.512 | 9.643 | 9.491 | 9.643 | 8,525 | +0.10(+1.04%) |
Nov 20, 2012 | 9.558 | 9.562 | 9.443 | 9.543 | 15,449 | -0.01(-0.08%) |
Nov 19, 2012 | 9.459 | 9.581 | 9.428 | 9.551 | 29,927 | +0.20(+2.13%) |
Nov 16, 2012 | 9.321 | 9.474 | 9.198 | 9.351 | 24,092 | -0.02(-0.16%) |
Nov 15, 2012 | 9.374 | 9.551 | 9.275 | 9.367 | 32,821 | -0.05(-0.49%) |
Nov 14, 2012 | 9.474 | 9.520 | 9.329 | 9.413 | 39,380 | -0.02(-0.24%) |
Nov 13, 2012 | 9.321 | 9.505 | 9.321 | 9.436 | 22,342 | +0.05(+0.49%) |
Nov 12, 2012 | 9.214 | 9.420 | 9.214 | 9.390 | 20,008 | +0.15(+1.66%) |
Nov 09, 2012 | 9.275 | 9.321 | 9.198 | 9.237 | 32,633 | -0.06(-0.66%) |
Nov 08, 2012 | 9.329 | 9.459 | 9.298 | 9.298 | 13,800 | -0.05(-0.57%) |
Nov 07, 2012 | 9.535 | 9.535 | 9.283 | 9.351 | 37,691 | -0.18(-1.93%) |
Nov 06, 2012 | 9.528 | 9.543 | 9.451 | 9.535 | 11,754 | +0.07(+0.73%) |
Nov 05, 2012 | 9.390 | 9.627 | 9.290 | 9.466 | 35,816 | +0.05(+0.57%) |
Nov 02, 2012 | 9.535 | 9.574 | 9.298 | 9.413 | 30,740 | -0.13(-1.37%) |