Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.53 | 14.68 | 14.47 | 14.50 | 379,694 | -0.04(-0.26%) |
Jan 30, 2013 | 14.50 | 14.62 | 14.47 | 14.53 | 371,838 | -0.03(-0.21%) |
Jan 29, 2013 | 14.50 | 14.62 | 14.41 | 14.56 | 362,824 | +0.02(+0.10%) |
Jan 28, 2013 | 14.38 | 14.60 | 14.24 | 14.55 | 339,750 | +0.16(+1.14%) |
Jan 25, 2013 | 14.33 | 14.42 | 14.21 | 14.38 | 551,899 | +0.15(+1.05%) |
Jan 24, 2013 | 14.66 | 14.73 | 14.04 | 14.24 | 1,056,637 | -0.54(-3.64%) |
Jan 23, 2013 | 14.91 | 14.92 | 14.74 | 14.77 | 294,306 | -0.14(-0.95%) |
Jan 22, 2013 | 14.66 | 14.91 | 14.65 | 14.91 | 639,455 | +0.28(+1.94%) |
Jan 18, 2013 | 14.74 | 14.83 | 14.56 | 14.63 | 639,189 | -0.13(-0.91%) |
Jan 17, 2013 | 14.70 | 14.86 | 14.59 | 14.77 | 373,762 | +0.10(+0.71%) |
Jan 16, 2013 | 14.56 | 14.72 | 14.52 | 14.66 | 301,897 | +0.05(+0.36%) |
Jan 15, 2013 | 14.26 | 14.64 | 14.26 | 14.61 | 354,407 | +0.28(+1.98%) |
Jan 14, 2013 | 14.35 | 14.43 | 14.15 | 14.32 | 638,138 | -0.04(-0.31%) |
Jan 11, 2013 | 14.52 | 14.60 | 14.31 | 14.37 | 431,210 | -0.43(-2.88%) |
Jan 10, 2013 | 14.86 | 14.89 | 14.68 | 14.80 | 237,333 | +0.02(+0.15%) |
Jan 09, 2013 | 14.67 | 14.91 | 14.64 | 14.77 | 353,376 | +0.19(+1.28%) |
Jan 08, 2013 | 14.67 | 14.74 | 14.52 | 14.59 | 355,394 | -0.14(-0.96%) |
Jan 07, 2013 | 14.60 | 14.82 | 14.53 | 14.73 | 281,590 | -0.02(-0.15%) |
Jan 04, 2013 | 14.69 | 14.86 | 14.62 | 14.75 | 591,869 | +0.15(+1.02%) |
Jan 03, 2013 | 14.49 | 14.72 | 14.45 | 14.60 | 913,306 | -0.32(-2.15%) |
Jan 02, 2013 | 14.87 | 14.94 | 14.74 | 14.92 | 917,399 | +0.35(+2.41%) |
Dec 31, 2012 | 14.29 | 14.60 | 14.24 | 14.57 | 477,863 | +0.29(+2.04%) |
Dec 28, 2012 | 14.23 | 14.42 | 14.14 | 14.28 | 346,158 | -0.03(-0.21%) |
Dec 27, 2012 | 14.39 | 14.55 | 14.06 | 14.31 | 498,655 | -0.10(-0.67%) |
Dec 26, 2012 | 14.57 | 14.62 | 14.38 | 14.41 | 415,059 | -0.09(-0.62%) |
Dec 24, 2012 | 14.85 | 14.92 | 14.47 | 14.50 | 404,331 | -0.31(-2.07%) |
Dec 21, 2012 | 14.09 | 14.81 | 13.88 | 14.80 | 4,371,509 | +0.53(+3.72%) |
Dec 20, 2012 | 14.06 | 14.32 | 14.00 | 14.27 | 574,652 | +0.19(+1.33%) |
Dec 19, 2012 | 13.93 | 14.10 | 13.84 | 14.09 | 491,531 | +0.15(+1.07%) |
Dec 18, 2012 | 13.73 | 14.03 | 13.69 | 13.94 | 622,237 | +0.19(+1.41%) |
Dec 17, 2012 | 13.44 | 13.82 | 13.38 | 13.74 | 680,837 | +0.39(+2.91%) |
Dec 14, 2012 | 13.31 | 13.56 | 13.27 | 13.35 | 514,989 | +0.04(+0.34%) |
Dec 13, 2012 | 13.50 | 13.61 | 13.29 | 13.31 | 332,342 | -0.18(-1.33%) |
Dec 12, 2012 | 13.52 | 13.74 | 13.41 | 13.49 | 900,088 | +0.00(+0.00%) |
Dec 11, 2012 | 13.43 | 13.58 | 13.16 | 13.49 | 735,374 | +0.20(+1.52%) |
Dec 10, 2012 | 13.28 | 13.37 | 13.14 | 13.29 | 286,187 | +0.04(+0.28%) |
Dec 07, 2012 | 13.34 | 13.34 | 13.18 | 13.25 | 117,174 | -0.04(-0.34%) |
Dec 06, 2012 | 13.26 | 13.39 | 13.20 | 13.29 | 182,105 | +0.03(+0.23%) |
Dec 05, 2012 | 13.37 | 13.41 | 13.15 | 13.26 | 200,157 | -0.05(-0.39%) |
Dec 04, 2012 | 13.26 | 13.36 | 13.13 | 13.32 | 242,123 | -0.05(-0.39%) |
Nov 30, 2012 | 13.46 | 13.52 | 13.31 | 13.37 | 368,884 | -0.09(-0.67%) |
Nov 29, 2012 | 13.40 | 13.49 | 13.23 | 13.46 | 411,801 | +0.22(+1.69%) |
Nov 28, 2012 | 13.09 | 13.27 | 12.98 | 13.23 | 315,131 | +0.04(+0.28%) |
Nov 27, 2012 | 13.29 | 13.34 | 13.17 | 13.20 | 363,435 | -0.13(-0.95%) |
Nov 26, 2012 | 13.29 | 13.34 | 13.17 | 13.32 | 223,390 | -0.04(-0.34%) |
Nov 23, 2012 | 13.10 | 13.37 | 12.98 | 13.37 | 203,389 | +0.35(+2.69%) |
Nov 21, 2012 | 13.01 | 13.03 | 12.88 | 13.02 | 170,620 | +0.05(+0.40%) |
Nov 20, 2012 | 12.70 | 12.97 | 12.56 | 12.97 | 301,967 | +0.19(+1.52%) |
Nov 19, 2012 | 12.69 | 12.77 | 12.50 | 12.77 | 278,363 | +0.23(+1.85%) |
Nov 16, 2012 | 12.38 | 12.56 | 12.23 | 12.54 | 317,486 | +0.14(+1.14%) |
Nov 15, 2012 | 12.61 | 12.61 | 12.37 | 12.40 | 320,726 | -0.20(-1.60%) |
Nov 14, 2012 | 12.80 | 12.96 | 12.58 | 12.60 | 567,418 | -0.17(-1.34%) |
Nov 13, 2012 | 12.74 | 12.99 | 12.74 | 12.77 | 439,793 | -0.10(-0.75%) |
Nov 12, 2012 | 12.79 | 12.94 | 12.76 | 12.87 | 420,185 | +0.18(+1.41%) |
Nov 09, 2012 | 12.45 | 12.85 | 12.45 | 12.69 | 265,429 | +0.16(+1.31%) |
Nov 08, 2012 | 12.81 | 12.99 | 12.53 | 12.53 | 301,234 | -0.28(-2.20%) |
Nov 07, 2012 | 13.11 | 13.24 | 12.79 | 12.81 | 480,417 | -0.52(-3.94%) |
Nov 06, 2012 | 13.38 | 13.48 | 13.18 | 13.33 | 223,674 | +0.15(+1.13%) |
Nov 05, 2012 | 13.11 | 13.25 | 12.95 | 13.18 | 179,588 | +0.09(+0.68%) |
Nov 02, 2012 | 13.58 | 13.63 | 13.09 | 13.09 | 447,783 | -0.54(-3.94%) |