Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.38 | 14.52 | 14.32 | 14.35 | 383,685 | -0.04(-0.26%) |
Jan 30, 2013 | 14.35 | 14.47 | 14.32 | 14.38 | 375,746 | -0.03(-0.21%) |
Jan 29, 2013 | 14.35 | 14.46 | 14.26 | 14.41 | 366,637 | +0.01(+0.10%) |
Jan 28, 2013 | 14.23 | 14.45 | 14.09 | 14.40 | 343,321 | +0.16(+1.14%) |
Jan 25, 2013 | 14.18 | 14.27 | 14.06 | 14.23 | 557,700 | +0.15(+1.05%) |
Jan 24, 2013 | 14.51 | 14.57 | 13.89 | 14.09 | 1,067,742 | -0.53(-3.64%) |
Jan 23, 2013 | 14.75 | 14.77 | 14.59 | 14.62 | 297,400 | -0.14(-0.95%) |
Jan 22, 2013 | 14.51 | 14.76 | 14.50 | 14.76 | 646,176 | +0.28(+1.94%) |
Jan 18, 2013 | 14.58 | 14.67 | 14.40 | 14.48 | 645,907 | -0.13(-0.91%) |
Jan 17, 2013 | 14.55 | 14.71 | 14.43 | 14.61 | 377,690 | +0.10(+0.71%) |
Jan 16, 2013 | 14.41 | 14.57 | 14.37 | 14.51 | 305,070 | +0.05(+0.36%) |
Jan 15, 2013 | 14.11 | 14.49 | 14.11 | 14.46 | 358,132 | +0.28(+1.98%) |
Jan 14, 2013 | 14.21 | 14.28 | 14.01 | 14.18 | 644,845 | -0.04(-0.31%) |
Jan 11, 2013 | 14.37 | 14.45 | 14.16 | 14.22 | 435,742 | -0.42(-2.88%) |
Jan 10, 2013 | 14.71 | 14.74 | 14.53 | 14.64 | 239,828 | +0.02(+0.15%) |
Jan 09, 2013 | 14.52 | 14.76 | 14.49 | 14.62 | 357,090 | +0.18(+1.28%) |
Jan 08, 2013 | 14.52 | 14.58 | 14.37 | 14.43 | 359,129 | -0.14(-0.96%) |
Jan 07, 2013 | 14.45 | 14.66 | 14.38 | 14.57 | 284,550 | -0.02(-0.15%) |
Jan 04, 2013 | 14.54 | 14.71 | 14.47 | 14.60 | 598,090 | +0.15(+1.02%) |
Jan 03, 2013 | 14.34 | 14.56 | 14.30 | 14.45 | 922,905 | -0.32(-2.15%) |
Jan 02, 2013 | 14.72 | 14.78 | 14.59 | 14.77 | 927,041 | +0.35(+2.41%) |
Dec 31, 2012 | 14.14 | 14.45 | 14.09 | 14.42 | 482,885 | +0.29(+2.04%) |
Dec 28, 2012 | 14.08 | 14.27 | 13.99 | 14.13 | 349,796 | -0.03(-0.21%) |
Dec 27, 2012 | 14.24 | 14.40 | 13.91 | 14.16 | 503,896 | -0.10(-0.67%) |
Dec 26, 2012 | 14.42 | 14.46 | 14.23 | 14.26 | 419,421 | -0.09(-0.62%) |
Dec 24, 2012 | 14.69 | 14.77 | 14.32 | 14.35 | 408,581 | -0.30(-2.07%) |
Dec 21, 2012 | 13.94 | 14.65 | 13.73 | 14.65 | 4,417,457 | +0.52(+3.72%) |
Dec 20, 2012 | 13.91 | 14.17 | 13.86 | 14.12 | 580,692 | +0.18(+1.33%) |
Dec 19, 2012 | 13.78 | 13.95 | 13.70 | 13.94 | 496,697 | +0.15(+1.07%) |
Dec 18, 2012 | 13.59 | 13.89 | 13.55 | 13.79 | 628,777 | +0.19(+1.41%) |
Dec 17, 2012 | 13.30 | 13.67 | 13.24 | 13.60 | 687,993 | +0.38(+2.91%) |
Dec 14, 2012 | 13.17 | 13.42 | 13.13 | 13.21 | 520,402 | +0.04(+0.34%) |
Dec 13, 2012 | 13.36 | 13.47 | 13.16 | 13.17 | 335,835 | -0.18(-1.33%) |
Dec 12, 2012 | 13.38 | 13.60 | 13.27 | 13.35 | 909,548 | +0.00(+0.00%) |
Dec 11, 2012 | 13.29 | 13.44 | 13.02 | 13.35 | 743,103 | +0.20(+1.52%) |
Dec 10, 2012 | 13.14 | 13.23 | 13.01 | 13.15 | 289,195 | +0.04(+0.28%) |
Dec 07, 2012 | 13.20 | 13.20 | 13.04 | 13.11 | 118,406 | -0.04(-0.34%) |
Dec 06, 2012 | 13.12 | 13.25 | 13.07 | 13.16 | 184,019 | +0.03(+0.22%) |
Dec 05, 2012 | 13.23 | 13.27 | 13.02 | 13.13 | 202,261 | -0.05(-0.39%) |
Dec 04, 2012 | 13.13 | 13.22 | 12.99 | 13.18 | 244,667 | -0.05(-0.39%) |
Nov 30, 2012 | 13.32 | 13.38 | 13.17 | 13.23 | 372,761 | -0.09(-0.67%) |
Nov 29, 2012 | 13.26 | 13.35 | 13.09 | 13.32 | 416,129 | +0.22(+1.69%) |
Nov 28, 2012 | 12.95 | 13.13 | 12.85 | 13.10 | 318,443 | +0.04(+0.28%) |
Nov 27, 2012 | 13.15 | 13.20 | 13.03 | 13.06 | 367,254 | -0.13(-0.95%) |
Nov 26, 2012 | 13.15 | 13.20 | 13.03 | 13.19 | 225,738 | -0.04(-0.34%) |
Nov 23, 2012 | 12.96 | 13.23 | 12.85 | 13.23 | 205,527 | +0.35(+2.70%) |
Nov 21, 2012 | 12.88 | 12.90 | 12.75 | 12.88 | 172,414 | +0.05(+0.40%) |
Nov 20, 2012 | 12.56 | 12.83 | 12.42 | 12.83 | 305,141 | +0.19(+1.52%) |
Nov 19, 2012 | 12.56 | 12.64 | 12.37 | 12.64 | 281,288 | +0.23(+1.85%) |
Nov 16, 2012 | 12.25 | 12.43 | 12.10 | 12.41 | 320,823 | +0.14(+1.14%) |
Nov 15, 2012 | 12.48 | 12.48 | 12.24 | 12.27 | 324,097 | -0.20(-1.60%) |
Nov 14, 2012 | 12.67 | 12.82 | 12.45 | 12.47 | 573,382 | -0.17(-1.34%) |
Nov 13, 2012 | 12.61 | 12.86 | 12.61 | 12.64 | 444,416 | -0.10(-0.75%) |
Nov 12, 2012 | 12.65 | 12.80 | 12.63 | 12.73 | 424,602 | +0.18(+1.41%) |
Nov 09, 2012 | 12.32 | 12.72 | 12.32 | 12.56 | 268,219 | +0.16(+1.31%) |
Nov 08, 2012 | 12.68 | 12.85 | 12.39 | 12.39 | 304,400 | -0.28(-2.20%) |
Nov 07, 2012 | 12.97 | 13.10 | 12.66 | 12.67 | 485,466 | -0.52(-3.94%) |
Nov 06, 2012 | 13.24 | 13.34 | 13.04 | 13.19 | 226,025 | +0.15(+1.13%) |
Nov 05, 2012 | 12.98 | 13.11 | 12.82 | 13.04 | 181,476 | +0.09(+0.68%) |
Nov 02, 2012 | 13.44 | 13.49 | 12.96 | 12.96 | 452,490 | -0.53(-3.94%) |