Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.10 | 15.20 | 14.80 | 15.20 | 6,622 | +0.29(+1.95%) |
Jan 30, 2013 | 15.04 | 15.04 | 14.90 | 14.91 | 7,055 | -0.18(-1.19%) |
Jan 29, 2013 | 15.01 | 15.14 | 14.97 | 15.09 | 10,357 | +0.01(+0.07%) |
Jan 28, 2013 | 15.35 | 15.38 | 14.95 | 15.08 | 15,517 | -0.30(-1.95%) |
Jan 25, 2013 | 15.20 | 15.38 | 15.20 | 15.38 | 10,202 | +0.15(+0.98%) |
Jan 24, 2013 | 15.25 | 15.35 | 15.17 | 15.23 | 3,640 | -0.05(-0.33%) |
Jan 23, 2013 | 15.30 | 15.53 | 15.19 | 15.28 | 16,501 | -0.37(-2.36%) |
Jan 22, 2013 | 15.85 | 15.85 | 15.55 | 15.65 | 15,336 | -0.08(-0.51%) |
Jan 21, 2013 | 15.16 | 15.73 | 15.16 | 15.73 | 54,038 | +0.48(+3.15%) |
Jan 18, 2013 | 15.00 | 15.31 | 15.00 | 15.25 | 31,267 | +0.24(+1.60%) |
Jan 17, 2013 | 14.99 | 15.05 | 14.75 | 15.01 | 16,770 | +0.01(+0.07%) |
Jan 16, 2013 | 14.79 | 15.16 | 14.52 | 15.00 | 18,807 | +0.48(+3.31%) |
Jan 15, 2013 | 14.50 | 14.88 | 14.40 | 14.52 | 9,644 | +0.03(+0.21%) |
Jan 14, 2013 | 14.42 | 14.68 | 14.42 | 14.49 | 11,526 | -0.06(-0.41%) |
Jan 11, 2013 | 14.73 | 14.75 | 14.55 | 14.55 | 20,659 | -0.17(-1.15%) |
Jan 10, 2013 | 14.96 | 15.00 | 14.72 | 14.72 | 13,995 | -0.26(-1.74%) |
Jan 09, 2013 | 15.00 | 15.00 | 14.93 | 14.98 | 7,569 | +0.05(+0.33%) |
Jan 08, 2013 | 14.99 | 15.00 | 14.84 | 14.93 | 26,182 | +0.09(+0.61%) |
Jan 07, 2013 | 15.01 | 15.02 | 14.84 | 14.84 | 29,605 | -0.41(-2.69%) |
Jan 04, 2013 | 15.10 | 15.25 | 14.98 | 15.25 | 33,625 | +0.01(+0.07%) |
Jan 03, 2013 | 15.08 | 15.32 | 14.86 | 15.24 | 29,897 | -0.01(-0.07%) |
Jan 02, 2013 | 15.50 | 15.27 | 14.82 | 15.25 | 26,138 | +0.26(+1.73%) |
Dec 31, 2012 | 14.99 | 14.99 | 14.99 | 0 | +0.45(+3.09%) | |
Dec 28, 2012 | 14.28 | 14.65 | 14.28 | 14.54 | 30,678 | +0.29(+2.04%) |
Dec 27, 2012 | 14.20 | 14.25 | 14.07 | 14.25 | 42,378 | +0.01(+0.07%) |
Dec 24, 2012 | 14.24 | 14.24 | 14.24 | 0 | -0.03(-0.21%) | |
Dec 21, 2012 | 14.20 | 14.49 | 14.09 | 14.27 | 48,657 | +0.02(+0.14%) |
Dec 20, 2012 | 14.33 | 14.33 | 14.15 | 14.25 | 12,973 | -0.06(-0.42%) |
Dec 19, 2012 | 14.23 | 14.38 | 14.20 | 14.31 | 71,013 | +0.07(+0.49%) |
Dec 18, 2012 | 14.15 | 14.24 | 14.09 | 14.24 | 22,766 | +0.05(+0.35%) |
Dec 17, 2012 | 14.12 | 14.20 | 14.02 | 14.19 | 14,626 | -0.01(-0.07%) |
Dec 14, 2012 | 14.37 | 14.40 | 14.20 | 14.20 | 5,363 | -0.26(-1.80%) |
Dec 13, 2012 | 14.80 | 14.80 | 14.38 | 14.46 | 2,678 | -0.52(-3.47%) |
Dec 12, 2012 | 14.94 | 15.00 | 14.41 | 14.98 | 21,251 | +0.77(+5.42%) |
Dec 11, 2012 | 14.00 | 14.32 | 14.00 | 14.21 | 12,807 | +0.26(+1.86%) |
Dec 10, 2012 | 13.90 | 14.07 | 13.76 | 13.95 | 25,958 | +0.22(+1.60%) |
Dec 07, 2012 | 13.65 | 13.83 | 13.43 | 13.73 | 11,698 | +0.02(+0.15%) |
Dec 06, 2012 | 13.86 | 13.87 | 13.68 | 13.71 | 10,729 | -0.11(-0.80%) |
Dec 05, 2012 | 13.91 | 13.94 | 13.82 | 13.82 | 44,531 | -0.03(-0.22%) |
Dec 04, 2012 | 13.91 | 13.91 | 13.85 | 13.85 | 14,579 | -0.01(-0.07%) |
Nov 30, 2012 | 14.04 | 14.04 | 13.86 | 13.86 | 24,025 | -0.13(-0.93%) |
Nov 29, 2012 | 13.91 | 14.05 | 13.86 | 13.99 | 17,749 | +0.14(+1.01%) |
Nov 28, 2012 | 13.82 | 13.86 | 13.80 | 13.85 | 16,315 | +0.00(+0.00%) |
Nov 27, 2012 | 13.75 | 13.93 | 13.75 | 13.85 | 38,535 | -0.06(-0.43%) |
Nov 26, 2012 | 13.95 | 14.09 | 13.91 | 13.91 | 20,711 | -0.15(-1.07%) |
Nov 24, 2012 | 14.20 | 14.25 | 14.06 | 14.06 | 18,176 | +0.00(+0.00%) |
Nov 23, 2012 | 14.20 | 14.25 | 14.06 | 14.06 | 18,176 | +0.02(+0.14%) |
Nov 22, 2012 | 14.39 | 14.39 | 13.96 | 14.04 | 54,549 | +0.12(+0.86%) |
Nov 21, 2012 | 13.61 | 14.09 | 13.61 | 13.92 | 6,553 | +0.32(+2.35%) |
Nov 20, 2012 | 13.45 | 13.75 | 13.45 | 13.60 | 178,846 | +0.04(+0.29%) |
Nov 19, 2012 | 13.45 | 13.76 | 13.29 | 13.56 | 24,592 | +0.15(+1.12%) |
Nov 16, 2012 | 13.63 | 13.75 | 13.12 | 13.41 | 18,513 | -0.29(-2.12%) |
Nov 15, 2012 | 13.80 | 13.80 | 13.70 | 13.70 | 204,135 | -0.10(-0.72%) |
Nov 14, 2012 | 13.77 | 13.86 | 13.72 | 13.80 | 81,860 | -0.06(-0.43%) |
Nov 13, 2012 | 14.04 | 14.55 | 13.80 | 13.86 | 101,269 | -0.77(-5.26%) |
Nov 12, 2012 | 15.15 | 15.30 | 14.15 | 14.63 | 114,171 | -0.68(-4.44%) |
Nov 09, 2012 | 15.07 | 15.39 | 15.07 | 15.31 | 7,846 | +0.02(+0.13%) |
Nov 08, 2012 | 15.57 | 15.57 | 15.27 | 15.29 | 16,573 | -0.21(-1.35%) |
Nov 07, 2012 | 15.55 | 15.61 | 15.25 | 15.50 | 17,738 | -0.05(-0.32%) |
Nov 06, 2012 | 15.54 | 15.58 | 15.45 | 15.55 | 9,674 | +0.14(+0.91%) |
Nov 05, 2012 | 15.12 | 15.51 | 15.12 | 15.41 | 16,171 | +0.07(+0.46%) |
Nov 02, 2012 | 15.26 | 15.50 | 15.26 | 15.34 | 5,074 | +0.09(+0.59%) |