Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.20 | 12.55 | 12.14 | 12.54 | 2,130,279 | +0.39(+3.19%) |
Jan 30, 2013 | 12.27 | 12.28 | 12.07 | 12.15 | 1,347,379 | -0.10(-0.83%) |
Jan 29, 2013 | 12.20 | 12.27 | 12.15 | 12.26 | 1,030,273 | +0.06(+0.52%) |
Jan 28, 2013 | 12.17 | 12.30 | 12.05 | 12.19 | 1,394,038 | +0.04(+0.37%) |
Jan 25, 2013 | 12.21 | 12.22 | 12.12 | 12.15 | 2,834,234 | -0.06(-0.47%) |
Jan 24, 2013 | 12.17 | 12.25 | 12.13 | 12.21 | 1,419,408 | +0.04(+0.31%) |
Jan 23, 2013 | 12.21 | 12.21 | 12.00 | 12.17 | 1,324,761 | -0.03(-0.21%) |
Jan 22, 2013 | 11.98 | 12.20 | 11.93 | 12.19 | 2,080,316 | +0.18(+1.54%) |
Jan 18, 2013 | 11.98 | 12.03 | 11.92 | 12.01 | 811,357 | +0.03(+0.27%) |
Jan 17, 2013 | 12.01 | 12.08 | 11.98 | 11.98 | 956,637 | -0.01(-0.05%) |
Jan 16, 2013 | 12.18 | 12.18 | 11.88 | 11.98 | 3,136,264 | -0.21(-1.72%) |
Jan 15, 2013 | 12.15 | 12.24 | 12.10 | 12.19 | 1,329,527 | +0.03(+0.26%) |
Jan 14, 2013 | 12.25 | 12.28 | 12.08 | 12.16 | 1,291,559 | -0.09(-0.73%) |
Jan 11, 2013 | 12.11 | 12.28 | 12.04 | 12.25 | 3,067,132 | +0.11(+0.94%) |
Jan 10, 2013 | 12.21 | 12.23 | 12.09 | 12.14 | 2,230,601 | -0.04(-0.37%) |
Jan 09, 2013 | 11.81 | 12.18 | 11.66 | 12.18 | 2,703,890 | +0.04(+0.31%) |
Jan 08, 2013 | 12.08 | 12.30 | 11.99 | 12.14 | 2,599,478 | +0.22(+1.81%) |
Jan 07, 2013 | 11.94 | 11.99 | 11.86 | 11.93 | 725,879 | -0.06(-0.53%) |
Jan 04, 2013 | 11.89 | 12.05 | 11.88 | 11.99 | 1,452,620 | +0.12(+1.02%) |
Jan 03, 2013 | 11.74 | 11.98 | 11.74 | 11.87 | 1,669,945 | +0.07(+0.59%) |
Jan 02, 2013 | 11.82 | 11.83 | 11.72 | 11.80 | 902,179 | +0.08(+0.71%) |
Dec 31, 2012 | 11.60 | 11.72 | 11.42 | 11.72 | 1,279,153 | +0.08(+0.66%) |
Dec 28, 2012 | 11.65 | 11.65 | 11.53 | 11.64 | 829,153 | -0.02(-0.16%) |
Dec 27, 2012 | 11.71 | 11.72 | 11.50 | 11.66 | 882,864 | +0.11(+0.99%) |
Dec 26, 2012 | 11.63 | 11.63 | 11.51 | 11.54 | 612,467 | -0.04(-0.38%) |
Dec 24, 2012 | 11.44 | 11.60 | 11.37 | 11.59 | 415,035 | +0.17(+1.50%) |
Dec 21, 2012 | 11.51 | 11.57 | 11.37 | 11.42 | 1,842,261 | -0.21(-1.81%) |
Dec 20, 2012 | 11.66 | 11.66 | 11.58 | 11.63 | 856,684 | -0.03(-0.22%) |
Dec 19, 2012 | 11.64 | 11.67 | 11.50 | 11.65 | 729,985 | +0.01(+0.05%) |
Dec 18, 2012 | 11.68 | 11.72 | 11.60 | 11.65 | 722,307 | -0.04(-0.33%) |
Dec 17, 2012 | 11.60 | 11.70 | 11.54 | 11.68 | 927,957 | +0.09(+0.77%) |
Dec 14, 2012 | 11.63 | 11.65 | 11.51 | 11.60 | 776,672 | -0.01(-0.06%) |
Dec 13, 2012 | 11.63 | 11.68 | 11.53 | 11.60 | 544,935 | -0.04(-0.32%) |
Dec 12, 2012 | 11.89 | 11.91 | 11.58 | 11.64 | 2,275,000 | -0.17(-1.44%) |
Dec 11, 2012 | 11.97 | 11.97 | 11.73 | 11.81 | 2,001,740 | -0.15(-1.27%) |
Dec 10, 2012 | 11.80 | 11.97 | 11.75 | 11.96 | 687,986 | +0.16(+1.34%) |
Dec 07, 2012 | 11.90 | 11.90 | 11.75 | 11.80 | 840,209 | -0.06(-0.48%) |
Dec 06, 2012 | 11.92 | 11.94 | 11.83 | 11.86 | 975,653 | -0.08(-0.63%) |
Dec 05, 2012 | 11.99 | 12.01 | 11.77 | 11.94 | 1,318,979 | +0.11(+0.91%) |
Dec 04, 2012 | 11.83 | 11.90 | 11.70 | 11.83 | 828,949 | -0.08(-0.69%) |
Nov 30, 2012 | 11.81 | 11.98 | 11.77 | 11.91 | 3,173,655 | +0.12(+1.02%) |
Nov 29, 2012 | 11.73 | 11.88 | 11.68 | 11.79 | 1,836,023 | +0.09(+0.75%) |
Nov 28, 2012 | 11.61 | 11.71 | 11.49 | 11.70 | 970,782 | +0.09(+0.76%) |
Nov 27, 2012 | 11.47 | 11.70 | 11.44 | 11.61 | 1,462,107 | +0.16(+1.43%) |
Nov 26, 2012 | 11.39 | 11.61 | 11.38 | 11.45 | 694,575 | +0.05(+0.44%) |
Nov 23, 2012 | 11.39 | 11.46 | 11.35 | 11.40 | 350,525 | +0.06(+0.50%) |
Nov 21, 2012 | 11.25 | 11.37 | 11.21 | 11.34 | 770,535 | +0.09(+0.78%) |
Nov 20, 2012 | 11.14 | 11.26 | 11.05 | 11.25 | 1,538,495 | +0.15(+1.31%) |
Nov 19, 2012 | 11.08 | 11.17 | 11.02 | 11.11 | 940,898 | +0.08(+0.69%) |
Nov 16, 2012 | 10.77 | 11.04 | 10.75 | 11.03 | 1,027,346 | +0.26(+2.46%) |
Nov 15, 2012 | 10.87 | 10.95 | 10.70 | 10.77 | 716,698 | -0.12(-1.10%) |
Nov 14, 2012 | 11.07 | 11.07 | 10.88 | 10.89 | 950,435 | -0.18(-1.60%) |
Nov 13, 2012 | 11.00 | 11.08 | 10.95 | 11.07 | 870,694 | +0.06(+0.52%) |
Nov 12, 2012 | 10.98 | 11.04 | 10.93 | 11.01 | 1,225,022 | +0.03(+0.29%) |
Nov 09, 2012 | 10.89 | 11.08 | 10.70 | 10.98 | 1,268,592 | +0.01(+0.06%) |
Nov 08, 2012 | 11.01 | 11.30 | 10.97 | 10.97 | 1,161,880 | -0.14(-1.25%) |
Nov 07, 2012 | 11.26 | 11.35 | 10.86 | 11.11 | 2,099,651 | -0.23(-2.06%) |
Nov 06, 2012 | 11.34 | 11.41 | 11.30 | 11.34 | 635,451 | +0.03(+0.22%) |
Nov 05, 2012 | 11.39 | 11.40 | 11.26 | 11.32 | 771,363 | -0.09(-0.77%) |
Nov 02, 2012 | 11.54 | 11.58 | 11.41 | 11.41 | 707,052 | -0.11(-0.99%) |