Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.13 | 13.83 | 13.10 | 13.83 | 260,635 | +0.69(+5.25%) |
Jan 30, 2013 | 12.04 | 13.39 | 12.04 | 13.14 | 798,041 | -0.37(-2.74%) |
Jan 29, 2013 | 13.44 | 13.52 | 13.31 | 13.51 | 132,515 | +0.03(+0.22%) |
Jan 28, 2013 | 13.63 | 13.63 | 13.44 | 13.48 | 71,825 | -0.17(-1.25%) |
Jan 25, 2013 | 13.84 | 13.84 | 13.61 | 13.65 | 93,332 | -0.11(-0.80%) |
Jan 24, 2013 | 13.73 | 13.89 | 13.65 | 13.76 | 95,896 | +0.03(+0.22%) |
Jan 23, 2013 | 13.46 | 13.90 | 13.30 | 13.73 | 1,480,876 | +0.22(+1.63%) |
Jan 22, 2013 | 13.50 | 13.54 | 13.42 | 13.51 | 82,355 | +0.02(+0.15%) |
Jan 18, 2013 | 13.46 | 13.54 | 13.46 | 13.49 | 61,364 | -0.02(-0.15%) |
Jan 17, 2013 | 13.16 | 13.52 | 12.97 | 13.51 | 362,663 | +0.36(+2.74%) |
Jan 16, 2013 | 13.26 | 13.27 | 13.15 | 13.15 | 15,268 | -0.15(-1.13%) |
Jan 15, 2013 | 13.10 | 13.34 | 13.10 | 13.30 | 41,659 | +0.10(+0.76%) |
Jan 14, 2013 | 13.21 | 13.21 | 12.95 | 13.20 | 95,129 | -0.05(-0.38%) |
Jan 11, 2013 | 13.52 | 13.52 | 13.22 | 13.25 | 59,942 | -0.24(-1.78%) |
Jan 10, 2013 | 13.45 | 13.56 | 13.31 | 13.49 | 64,469 | +0.12(+0.90%) |
Jan 09, 2013 | 13.50 | 13.50 | 13.35 | 13.37 | 37,329 | -0.06(-0.45%) |
Jan 08, 2013 | 13.54 | 13.54 | 13.30 | 13.43 | 137,480 | -0.07(-0.52%) |
Jan 07, 2013 | 13.29 | 13.50 | 13.06 | 13.50 | 97,914 | +0.12(+0.90%) |
Jan 04, 2013 | 13.33 | 13.46 | 13.16 | 13.38 | 52,961 | +0.13(+0.98%) |
Jan 03, 2013 | 13.43 | 13.50 | 13.24 | 13.25 | 46,582 | -0.13(-0.97%) |
Jan 02, 2013 | 13.44 | 13.47 | 13.23 | 13.38 | 124,764 | +0.17(+1.29%) |
Dec 31, 2012 | 13.16 | 13.24 | 12.82 | 13.21 | 87,451 | +0.04(+0.30%) |
Dec 28, 2012 | 13.10 | 13.40 | 13.00 | 13.17 | 52,028 | +0.00(+0.00%) |
Dec 27, 2012 | 13.10 | 13.19 | 12.94 | 13.17 | 100,785 | +0.07(+0.53%) |
Dec 26, 2012 | 13.12 | 13.21 | 13.01 | 13.10 | 67,922 | -0.03(-0.23%) |
Dec 24, 2012 | 13.02 | 13.16 | 12.99 | 13.13 | 66,951 | +0.05(+0.38%) |
Dec 21, 2012 | 12.92 | 13.25 | 12.92 | 13.08 | 267,233 | +0.07(+0.54%) |
Dec 20, 2012 | 13.05 | 13.15 | 12.95 | 13.01 | 70,264 | -0.02(-0.15%) |
Dec 19, 2012 | 13.42 | 13.42 | 13.01 | 13.03 | 127,724 | -0.41(-3.05%) |
Dec 18, 2012 | 13.47 | 13.54 | 13.37 | 13.44 | 54,715 | -0.02(-0.15%) |
Dec 17, 2012 | 13.41 | 13.50 | 13.36 | 13.46 | 64,435 | +0.05(+0.37%) |
Dec 14, 2012 | 13.34 | 13.98 | 13.33 | 13.41 | 112,505 | +0.00(+0.00%) |
Dec 13, 2012 | 13.43 | 13.55 | 13.34 | 13.41 | 89,016 | -0.03(-0.22%) |
Dec 12, 2012 | 13.32 | 13.51 | 13.29 | 13.44 | 110,307 | +0.12(+0.90%) |
Dec 11, 2012 | 13.09 | 13.34 | 12.89 | 13.32 | 260,695 | +0.32(+2.46%) |
Dec 10, 2012 | 12.06 | 13.07 | 12.06 | 13.00 | 449,330 | +0.31(+2.44%) |
Dec 07, 2012 | 12.71 | 12.80 | 12.45 | 12.69 | 195,283 | +0.05(+0.40%) |
Dec 06, 2012 | 12.51 | 12.65 | 12.40 | 12.64 | 179,824 | +0.24(+1.94%) |
Dec 05, 2012 | 12.95 | 12.95 | 12.34 | 12.40 | 172,010 | -0.54(-4.17%) |
Dec 04, 2012 | 12.68 | 12.95 | 12.64 | 12.94 | 187,677 | +0.18(+1.41%) |
Nov 30, 2012 | 12.81 | 13.14 | 12.69 | 12.76 | 124,390 | -0.01(-0.08%) |
Nov 29, 2012 | 12.91 | 12.96 | 12.72 | 12.77 | 116,660 | -0.03(-0.23%) |
Nov 28, 2012 | 13.23 | 13.33 | 12.76 | 12.80 | 600,494 | -0.50(-3.76%) |
Nov 27, 2012 | 13.12 | 13.34 | 13.00 | 13.30 | 105,987 | +0.07(+0.53%) |
Nov 26, 2012 | 12.73 | 13.25 | 12.61 | 13.23 | 172,095 | -0.06(-0.45%) |
Nov 23, 2012 | 13.25 | 13.30 | 13.11 | 13.29 | 47,697 | +0.05(+0.38%) |
Nov 21, 2012 | 13.18 | 13.29 | 13.06 | 13.24 | 87,470 | +0.03(+0.23%) |
Nov 20, 2012 | 13.32 | 13.45 | 13.07 | 13.21 | 186,725 | -0.17(-1.27%) |
Nov 19, 2012 | 13.10 | 13.38 | 13.05 | 13.38 | 58,230 | +0.34(+2.61%) |
Nov 16, 2012 | 13.05 | 13.14 | 12.90 | 13.04 | 78,539 | -0.06(-0.46%) |
Nov 15, 2012 | 13.26 | 13.75 | 13.01 | 13.10 | 153,136 | -0.14(-1.06%) |
Nov 14, 2012 | 14.05 | 14.60 | 13.17 | 13.24 | 175,088 | -0.05(-0.38%) |
Nov 13, 2012 | 13.44 | 13.63 | 13.21 | 13.29 | 49,053 | -0.26(-1.92%) |
Nov 12, 2012 | 13.59 | 13.72 | 13.43 | 13.55 | 20,552 | -0.03(-0.22%) |
Nov 09, 2012 | 13.46 | 13.83 | 13.23 | 13.58 | 99,992 | +0.05(+0.37%) |
Nov 08, 2012 | 13.40 | 13.72 | 13.13 | 13.53 | 82,269 | +0.15(+1.12%) |
Nov 07, 2012 | 13.68 | 13.96 | 13.32 | 13.38 | 81,889 | -0.46(-3.32%) |
Nov 06, 2012 | 13.84 | 13.90 | 13.66 | 13.84 | 57,193 | +0.03(+0.22%) |
Nov 05, 2012 | 13.80 | 13.88 | 13.63 | 13.81 | 63,706 | -0.02(-0.14%) |
Nov 02, 2012 | 13.99 | 14.09 | 13.67 | 13.83 | 80,758 | -0.10(-0.72%) |