Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.57 | 12.79 | 12.47 | 12.75 | 108,902 | +0.19(+1.49%) |
Jan 30, 2013 | 12.53 | 12.73 | 12.42 | 12.57 | 61,014 | -0.03(-0.22%) |
Jan 29, 2013 | 12.48 | 12.71 | 12.36 | 12.59 | 88,891 | -0.02(-0.16%) |
Jan 28, 2013 | 12.59 | 12.63 | 12.48 | 12.62 | 74,305 | +0.10(+0.77%) |
Jan 25, 2013 | 12.73 | 12.73 | 12.41 | 12.52 | 59,781 | -0.12(-0.93%) |
Jan 24, 2013 | 12.52 | 12.69 | 12.40 | 12.64 | 85,930 | +0.15(+1.22%) |
Jan 23, 2013 | 12.62 | 12.62 | 12.39 | 12.48 | 45,730 | -0.11(-0.88%) |
Jan 22, 2013 | 12.51 | 12.64 | 12.41 | 12.59 | 81,030 | +0.12(+0.94%) |
Jan 18, 2013 | 12.64 | 12.67 | 12.39 | 12.48 | 59,022 | -0.21(-1.64%) |
Jan 17, 2013 | 12.53 | 12.70 | 12.45 | 12.68 | 63,527 | +0.23(+1.83%) |
Jan 16, 2013 | 12.41 | 12.51 | 12.39 | 12.46 | 54,635 | -0.02(-0.17%) |
Jan 15, 2013 | 12.50 | 12.53 | 12.30 | 12.48 | 58,212 | -0.12(-0.99%) |
Jan 14, 2013 | 12.40 | 12.64 | 12.28 | 12.60 | 53,601 | +0.13(+1.05%) |
Jan 11, 2013 | 12.48 | 12.51 | 12.26 | 12.47 | 78,084 | +0.02(+0.17%) |
Jan 10, 2013 | 12.52 | 12.58 | 12.31 | 12.45 | 47,816 | +0.01(+0.11%) |
Jan 09, 2013 | 12.51 | 12.67 | 12.36 | 12.44 | 90,405 | +0.00(+0.00%) |
Jan 08, 2013 | 12.64 | 12.80 | 12.39 | 12.44 | 94,927 | -0.19(-1.48%) |
Jan 07, 2013 | 12.76 | 13.04 | 12.58 | 12.62 | 80,304 | -0.23(-1.78%) |
Jan 04, 2013 | 12.86 | 12.97 | 12.81 | 12.85 | 91,063 | +0.07(+0.54%) |
Jan 03, 2013 | 12.84 | 12.95 | 12.57 | 12.78 | 112,856 | -0.10(-0.75%) |
Jan 02, 2013 | 12.74 | 12.95 | 12.53 | 12.88 | 239,631 | +0.35(+2.76%) |
Dec 31, 2012 | 12.42 | 12.55 | 12.22 | 12.53 | 111,188 | +0.16(+1.29%) |
Dec 28, 2012 | 12.30 | 12.57 | 12.23 | 12.37 | 46,521 | +0.04(+0.34%) |
Dec 27, 2012 | 12.47 | 12.47 | 12.02 | 12.33 | 97,731 | -0.18(-1.44%) |
Dec 26, 2012 | 12.54 | 12.64 | 12.41 | 12.51 | 60,952 | -0.01(-0.06%) |
Dec 24, 2012 | 12.60 | 12.62 | 12.14 | 12.52 | 70,470 | -0.03(-0.28%) |
Dec 21, 2012 | 12.68 | 12.79 | 12.14 | 12.55 | 487,051 | -0.17(-1.36%) |
Dec 20, 2012 | 12.48 | 12.74 | 12.48 | 12.73 | 115,726 | +0.19(+1.55%) |
Dec 19, 2012 | 12.51 | 12.71 | 12.44 | 12.53 | 134,216 | -0.06(-0.50%) |
Dec 18, 2012 | 12.44 | 12.67 | 12.34 | 12.59 | 143,752 | +0.15(+1.17%) |
Dec 17, 2012 | 12.34 | 12.59 | 12.28 | 12.45 | 133,054 | +0.15(+1.18%) |
Dec 14, 2012 | 12.15 | 12.32 | 12.04 | 12.30 | 183,388 | +0.11(+0.91%) |
Dec 13, 2012 | 12.31 | 12.35 | 12.04 | 12.19 | 303,252 | -0.07(-0.56%) |
Dec 12, 2012 | 12.30 | 12.42 | 12.05 | 12.26 | 235,450 | +0.02(+0.17%) |
Dec 11, 2012 | 12.14 | 12.35 | 12.05 | 12.24 | 236,888 | +0.14(+1.14%) |
Dec 10, 2012 | 12.33 | 12.33 | 12.01 | 12.10 | 83,787 | -0.24(-1.91%) |
Dec 07, 2012 | 12.21 | 12.39 | 11.99 | 12.34 | 92,965 | +0.06(+0.51%) |
Dec 06, 2012 | 12.26 | 12.35 | 11.83 | 12.28 | 45,267 | +0.01(+0.06%) |
Dec 05, 2012 | 12.35 | 12.45 | 12.16 | 12.27 | 98,882 | -0.07(-0.56%) |
Dec 04, 2012 | 12.25 | 12.37 | 12.06 | 12.34 | 153,499 | +0.60(+5.13%) |
Nov 30, 2012 | 12.03 | 12.08 | 11.63 | 11.74 | 175,757 | -0.25(-2.08%) |
Nov 29, 2012 | 11.77 | 12.05 | 11.73 | 11.99 | 62,984 | +0.33(+2.85%) |
Nov 28, 2012 | 11.62 | 11.67 | 11.53 | 11.65 | 85,403 | +0.02(+0.18%) |
Nov 27, 2012 | 11.61 | 11.70 | 11.58 | 11.63 | 103,058 | -0.02(-0.18%) |
Nov 26, 2012 | 11.73 | 11.80 | 11.58 | 11.65 | 159,875 | -0.06(-0.47%) |
Nov 23, 2012 | 11.70 | 11.82 | 11.55 | 11.71 | 139,377 | +0.16(+1.38%) |
Nov 21, 2012 | 11.58 | 11.58 | 11.49 | 11.55 | 93,889 | -0.03(-0.24%) |
Nov 20, 2012 | 11.49 | 11.71 | 11.45 | 11.58 | 43,525 | +0.03(+0.24%) |
Nov 19, 2012 | 11.56 | 11.70 | 11.41 | 11.55 | 74,799 | +0.14(+1.21%) |
Nov 16, 2012 | 11.37 | 11.49 | 11.29 | 11.41 | 99,079 | +0.03(+0.24%) |
Nov 15, 2012 | 11.41 | 11.52 | 11.37 | 11.38 | 73,878 | +0.03(+0.30%) |
Nov 14, 2012 | 11.48 | 11.54 | 11.31 | 11.35 | 91,452 | -0.07(-0.61%) |
Nov 13, 2012 | 11.41 | 11.54 | 11.41 | 11.42 | 67,247 | -0.03(-0.24%) |
Nov 12, 2012 | 11.43 | 11.53 | 11.41 | 11.45 | 25,518 | +0.03(+0.24%) |
Nov 09, 2012 | 11.41 | 11.70 | 11.41 | 11.42 | 60,711 | +0.01(+0.06%) |
Nov 08, 2012 | 11.49 | 11.65 | 11.41 | 11.41 | 63,196 | -0.06(-0.54%) |
Nov 07, 2012 | 11.92 | 11.92 | 11.45 | 11.47 | 89,531 | -0.55(-4.54%) |
Nov 06, 2012 | 11.83 | 12.15 | 11.70 | 12.02 | 104,788 | +0.39(+3.33%) |
Nov 05, 2012 | 11.69 | 11.80 | 11.48 | 11.63 | 169,324 | -0.10(-0.82%) |
Nov 02, 2012 | 12.10 | 12.11 | 11.66 | 11.73 | 74,321 | -0.29(-2.40%) |