Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.33 | 13.33 | 12.73 | 12.85 | 16,335 | +0.04(+0.29%) |
Jan 30, 2013 | 12.86 | 12.86 | 12.72 | 12.82 | 7,891 | -0.09(-0.72%) |
Jan 29, 2013 | 12.54 | 12.91 | 12.53 | 12.91 | 5,779 | +0.31(+2.50%) |
Jan 28, 2013 | 12.44 | 12.60 | 12.31 | 12.60 | 6,963 | +0.28(+2.25%) |
Jan 25, 2013 | 12.55 | 12.63 | 12.32 | 12.32 | 6,025 | -0.20(-1.63%) |
Jan 24, 2013 | 12.70 | 12.78 | 12.48 | 12.52 | 4,725 | -0.20(-1.60%) |
Jan 23, 2013 | 12.48 | 12.85 | 12.48 | 12.73 | 10,979 | +0.21(+1.70%) |
Jan 22, 2013 | 12.24 | 12.54 | 12.24 | 12.51 | 45,199 | +0.22(+1.81%) |
Jan 18, 2013 | 12.27 | 12.40 | 12.25 | 12.29 | 9,175 | -0.03(-0.23%) |
Jan 17, 2013 | 12.48 | 12.73 | 12.23 | 12.32 | 7,883 | -0.13(-1.04%) |
Jan 16, 2013 | 12.51 | 12.57 | 12.38 | 12.45 | 4,390 | -0.06(-0.52%) |
Jan 15, 2013 | 12.61 | 12.68 | 12.47 | 12.51 | 9,672 | -0.15(-1.17%) |
Jan 14, 2013 | 12.35 | 12.72 | 12.35 | 12.66 | 5,381 | +0.25(+2.01%) |
Jan 11, 2013 | 12.86 | 12.86 | 12.41 | 12.41 | 13,078 | -0.43(-3.32%) |
Jan 10, 2013 | 12.75 | 12.86 | 12.70 | 12.84 | 8,289 | +0.07(+0.58%) |
Jan 09, 2013 | 12.76 | 12.96 | 12.64 | 12.76 | 15,470 | +0.10(+0.80%) |
Jan 08, 2013 | 12.73 | 12.82 | 12.64 | 12.66 | 5,491 | -0.13(-1.01%) |
Jan 07, 2013 | 12.73 | 12.94 | 12.73 | 12.79 | 5,632 | -0.10(-0.79%) |
Jan 04, 2013 | 12.77 | 12.96 | 12.67 | 12.89 | 16,173 | +0.20(+1.60%) |
Jan 03, 2013 | 12.79 | 13.00 | 12.65 | 12.69 | 16,845 | -0.12(-0.94%) |
Jan 02, 2013 | 13.27 | 13.34 | 12.81 | 12.81 | 41,975 | -0.53(-3.96%) |
Dec 31, 2012 | 12.87 | 13.36 | 12.87 | 13.34 | 2,389 | +0.45(+3.52%) |
Dec 28, 2012 | 12.85 | 13.10 | 12.81 | 12.88 | 6,836 | -0.13(-1.00%) |
Dec 27, 2012 | 12.77 | 13.13 | 12.65 | 13.01 | 8,470 | +0.10(+0.79%) |
Dec 26, 2012 | 13.08 | 13.17 | 12.84 | 12.91 | 5,130 | -0.12(-0.92%) |
Dec 24, 2012 | 13.20 | 13.27 | 12.81 | 13.03 | 9,298 | +0.06(+0.50%) |
Dec 21, 2012 | 12.92 | 13.27 | 12.75 | 12.97 | 40,936 | +0.14(+1.08%) |
Dec 20, 2012 | 12.55 | 12.91 | 12.37 | 12.83 | 15,182 | +0.20(+1.61%) |
Dec 19, 2012 | 12.44 | 12.76 | 12.39 | 12.62 | 13,642 | +0.10(+0.81%) |
Dec 18, 2012 | 12.31 | 12.61 | 12.08 | 12.52 | 13,655 | +0.21(+1.73%) |
Dec 17, 2012 | 11.92 | 12.36 | 11.92 | 12.31 | 26,061 | +0.31(+2.54%) |
Dec 14, 2012 | 11.99 | 12.48 | 11.81 | 12.00 | 25,794 | -0.15(-1.22%) |
Dec 13, 2012 | 12.65 | 12.77 | 12.13 | 12.15 | 22,726 | -0.50(-3.95%) |
Dec 12, 2012 | 12.85 | 12.94 | 12.61 | 12.65 | 7,056 | -0.21(-1.65%) |
Dec 11, 2012 | 12.65 | 12.86 | 12.49 | 12.86 | 10,650 | +0.34(+2.73%) |
Dec 10, 2012 | 12.30 | 12.72 | 12.22 | 12.52 | 12,245 | +0.21(+1.73%) |
Dec 07, 2012 | 12.31 | 12.43 | 12.21 | 12.31 | 8,084 | +0.09(+0.76%) |
Dec 06, 2012 | 12.21 | 12.23 | 12.07 | 12.22 | 2,675 | +0.01(+0.08%) |
Dec 05, 2012 | 12.27 | 12.30 | 12.00 | 12.21 | 6,173 | +0.19(+1.62%) |
Dec 04, 2012 | 12.22 | 12.22 | 11.84 | 12.01 | 5,909 | -0.19(-1.52%) |
Nov 30, 2012 | 12.08 | 12.26 | 11.89 | 12.20 | 11,387 | +0.08(+0.69%) |
Nov 29, 2012 | 11.85 | 12.12 | 11.85 | 12.11 | 9,990 | +0.22(+1.87%) |
Nov 28, 2012 | 11.58 | 11.91 | 11.53 | 11.89 | 8,266 | +0.07(+0.63%) |
Nov 27, 2012 | 11.60 | 12.22 | 11.60 | 11.82 | 32,285 | +0.16(+1.35%) |
Nov 26, 2012 | 11.36 | 11.70 | 11.36 | 11.66 | 14,305 | +0.24(+2.11%) |
Nov 23, 2012 | 11.52 | 11.57 | 11.20 | 11.42 | 7,600 | -0.19(-1.59%) |
Nov 21, 2012 | 11.49 | 11.63 | 11.38 | 11.61 | 10,424 | +0.58(+5.29%) |
Nov 20, 2012 | 11.20 | 11.38 | 10.98 | 11.02 | 7,892 | -0.24(-2.10%) |
Nov 19, 2012 | 11.24 | 11.29 | 11.20 | 11.26 | 8,357 | +0.11(+0.95%) |
Nov 16, 2012 | 10.81 | 11.34 | 10.58 | 11.15 | 48,484 | +0.27(+2.47%) |
Nov 15, 2012 | 11.11 | 11.20 | 10.87 | 10.88 | 8,753 | +0.06(+0.51%) |
Nov 14, 2012 | 11.24 | 11.36 | 10.83 | 10.83 | 8,273 | -0.31(-2.74%) |
Nov 13, 2012 | 10.93 | 11.29 | 10.93 | 11.13 | 6,500 | +0.18(+1.61%) |
Nov 12, 2012 | 11.24 | 11.24 | 10.96 | 10.96 | 3,031 | -0.26(-2.31%) |
Nov 09, 2012 | 10.97 | 11.28 | 10.78 | 11.22 | 19,425 | +0.28(+2.54%) |
Nov 08, 2012 | 11.10 | 11.29 | 10.94 | 10.94 | 8,406 | -0.14(-1.25%) |
Nov 07, 2012 | 11.36 | 11.36 | 11.08 | 11.08 | 7,842 | -0.44(-3.86%) |
Nov 06, 2012 | 11.66 | 11.66 | 11.29 | 11.52 | 15,127 | +0.09(+0.81%) |
Nov 05, 2012 | 11.36 | 11.48 | 11.12 | 11.43 | 9,233 | +0.04(+0.32%) |
Nov 02, 2012 | 11.42 | 11.49 | 11.07 | 11.39 | 16,024 | +0.05(+0.41%) |