Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.87 | 12.87 | 12.80 | 12.84 | 128,784 | -0.14(-1.05%) |
Jan 30, 2013 | 12.98 | 12.98 | 12.94 | 12.97 | 333,395 | -0.10(-0.78%) |
Jan 29, 2013 | 12.98 | 13.09 | 12.95 | 13.08 | 237,195 | +0.22(+1.72%) |
Jan 28, 2013 | 12.91 | 12.93 | 12.83 | 12.86 | 149,882 | +0.03(+0.27%) |
Jan 25, 2013 | 12.91 | 12.92 | 12.75 | 12.82 | 318,439 | -0.13(-0.98%) |
Jan 24, 2013 | 13.02 | 13.08 | 12.94 | 12.95 | 181,383 | -0.04(-0.33%) |
Jan 23, 2013 | 13.11 | 13.14 | 12.99 | 12.99 | 350,448 | -0.15(-1.16%) |
Jan 22, 2013 | 13.16 | 13.16 | 13.10 | 13.14 | 121,482 | +0.04(+0.32%) |
Jan 18, 2013 | 13.08 | 13.14 | 13.04 | 13.10 | 255,071 | -0.01(-0.06%) |
Jan 17, 2013 | 13.07 | 13.20 | 13.07 | 13.11 | 374,853 | +0.03(+0.19%) |
Jan 16, 2013 | 13.02 | 13.09 | 13.02 | 13.08 | 402,720 | +0.06(+0.46%) |
Jan 15, 2013 | 13.06 | 13.07 | 13.00 | 13.02 | 340,537 | -0.07(-0.52%) |
Jan 14, 2013 | 13.15 | 13.19 | 13.09 | 13.09 | 200,686 | -0.01(-0.06%) |
Jan 11, 2013 | 13.08 | 13.11 | 13.01 | 13.10 | 669,381 | -0.13(-0.96%) |
Jan 10, 2013 | 13.15 | 13.24 | 13.11 | 13.23 | 251,342 | +0.24(+1.83%) |
Jan 09, 2013 | 12.97 | 13.05 | 12.97 | 12.99 | 144,998 | +0.08(+0.59%) |
Jan 08, 2013 | 12.96 | 13.02 | 12.86 | 12.91 | 132,503 | -0.14(-1.04%) |
Jan 07, 2013 | 13.03 | 13.07 | 13.00 | 13.05 | 311,288 | +0.04(+0.33%) |
Jan 04, 2013 | 12.90 | 13.01 | 12.90 | 13.01 | 124,299 | +0.08(+0.66%) |
Jan 03, 2013 | 12.95 | 13.02 | 12.86 | 12.92 | 134,658 | -0.03(-0.20%) |
Jan 02, 2013 | 12.88 | 12.95 | 12.62 | 12.95 | 182,618 | +0.33(+2.62%) |
Dec 31, 2012 | 12.45 | 12.64 | 12.45 | 12.62 | 102,410 | +0.26(+2.11%) |
Dec 28, 2012 | 12.36 | 12.41 | 12.30 | 12.36 | 145,373 | +0.02(+0.16%) |
Dec 27, 2012 | 12.44 | 12.46 | 12.31 | 12.34 | 242,364 | -0.29(-2.28%) |
Dec 26, 2012 | 12.59 | 12.74 | 12.58 | 12.63 | 268,129 | +0.12(+0.95%) |
Dec 24, 2012 | 12.55 | 12.57 | 12.49 | 12.51 | 38,612 | +0.01(+0.07%) |
Dec 21, 2012 | 12.51 | 12.52 | 12.46 | 12.50 | 476,986 | -0.13(-1.01%) |
Dec 20, 2012 | 12.61 | 12.66 | 12.56 | 12.63 | 144,867 | +0.08(+0.68%) |
Dec 19, 2012 | 12.58 | 12.62 | 12.53 | 12.54 | 442,742 | +0.02(+0.14%) |
Dec 18, 2012 | 12.43 | 12.52 | 12.38 | 12.52 | 231,245 | -0.04(-0.34%) |
Dec 17, 2012 | 12.54 | 12.59 | 12.52 | 12.57 | 168,905 | +0.08(+0.61%) |
Dec 14, 2012 | 12.43 | 12.53 | 12.42 | 12.49 | 751,111 | +0.17(+1.38%) |
Dec 13, 2012 | 12.35 | 12.36 | 12.25 | 12.32 | 623,088 | -0.01(-0.07%) |
Dec 12, 2012 | 12.36 | 12.41 | 12.30 | 12.33 | 159,746 | +0.00(+0.00%) |
Dec 11, 2012 | 12.30 | 12.39 | 12.29 | 12.33 | 205,822 | +0.01(+0.07%) |
Dec 10, 2012 | 12.23 | 12.41 | 12.22 | 12.32 | 282,249 | +0.18(+1.47%) |
Dec 07, 2012 | 12.19 | 12.21 | 12.11 | 12.14 | 76,284 | -0.01(-0.07%) |
Dec 06, 2012 | 12.22 | 12.22 | 12.10 | 12.15 | 282,157 | -0.00(-0.01%) |
Dec 05, 2012 | 12.16 | 12.26 | 12.13 | 12.15 | 135,740 | +0.17(+1.42%) |
Dec 04, 2012 | 12.00 | 12.05 | 11.96 | 11.98 | 375,403 | -0.14(-1.12%) |
Nov 30, 2012 | 12.11 | 12.13 | 12.05 | 12.12 | 51,578 | +0.00(+0.00%) |
Nov 29, 2012 | 12.18 | 12.19 | 12.06 | 12.12 | 237,616 | +0.07(+0.56%) |
Nov 28, 2012 | 11.98 | 12.07 | 11.88 | 12.05 | 37,449 | +0.02(+0.14%) |
Nov 27, 2012 | 12.10 | 12.10 | 12.01 | 12.03 | 70,900 | -0.07(-0.56%) |
Nov 26, 2012 | 12.09 | 12.13 | 12.03 | 12.10 | 295,967 | +0.06(+0.49%) |
Nov 23, 2012 | 11.99 | 12.07 | 11.97 | 12.04 | 109,344 | +0.20(+1.72%) |
Nov 21, 2012 | 11.75 | 11.84 | 11.72 | 11.84 | 168,704 | +0.06(+0.50%) |
Nov 20, 2012 | 11.73 | 11.79 | 11.61 | 11.78 | 231,172 | -0.12(-1.00%) |
Nov 19, 2012 | 11.82 | 11.90 | 11.79 | 11.90 | 334,677 | +0.16(+1.36%) |
Nov 16, 2012 | 11.82 | 11.82 | 11.67 | 11.74 | 48,285 | -0.06(-0.49%) |
Nov 15, 2012 | 11.79 | 11.83 | 11.68 | 11.79 | 296,249 | +0.03(+0.29%) |
Nov 14, 2012 | 11.95 | 11.95 | 11.68 | 11.76 | 321,961 | -0.22(-1.84%) |
Nov 13, 2012 | 11.91 | 12.02 | 11.90 | 11.98 | 102,435 | -0.05(-0.42%) |
Nov 12, 2012 | 12.00 | 12.06 | 11.96 | 12.03 | 138,332 | +0.06(+0.50%) |
Nov 09, 2012 | 11.88 | 12.06 | 11.88 | 11.97 | 79,068 | +0.03(+0.21%) |
Nov 08, 2012 | 12.08 | 12.18 | 11.90 | 11.95 | 129,813 | -0.22(-1.81%) |
Nov 07, 2012 | 12.28 | 12.28 | 12.05 | 12.17 | 325,331 | -0.30(-2.38%) |
Nov 06, 2012 | 12.33 | 12.47 | 12.33 | 12.46 | 252,301 | +0.05(+0.41%) |
Nov 05, 2012 | 12.38 | 12.42 | 12.31 | 12.41 | 290,864 | +0.14(+1.18%) |
Nov 02, 2012 | 12.47 | 12.63 | 12.26 | 12.27 | 531,505 | -0.02(-0.14%) |