Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.23 | 13.69 | 13.23 | 13.63 | 3,014 | +0.01(+0.09%) |
Jan 30, 2013 | 13.59 | 13.63 | 13.59 | 13.62 | 310 | -0.06(-0.45%) |
Jan 29, 2013 | 13.56 | 13.70 | 13.55 | 13.68 | 6,577 | +0.17(+1.26%) |
Jan 28, 2013 | 13.36 | 13.54 | 13.36 | 13.51 | 1,062 | +0.01(+0.07%) |
Jan 25, 2013 | 13.72 | 13.79 | 13.50 | 13.50 | 500 | -0.16(-1.14%) |
Jan 24, 2013 | 13.62 | 13.71 | 13.62 | 13.66 | 2,000 | -0.09(-0.68%) |
Jan 23, 2013 | 13.45 | 13.75 | 13.45 | 13.75 | 6,643 | +0.05(+0.37%) |
Jan 22, 2013 | 13.69 | 13.71 | 13.69 | 13.70 | 1,197 | -0.00(-0.01%) |
Jan 18, 2013 | 13.39 | 13.78 | 13.39 | 13.70 | 19,272 | +0.20(+1.48%) |
Jan 17, 2013 | 13.39 | 13.52 | 13.39 | 13.50 | 3,100 | +0.11(+0.84%) |
Jan 16, 2013 | 13.40 | 13.40 | 13.33 | 13.39 | 4,400 | +0.18(+1.34%) |
Jan 14, 2013 | 13.21 | 13.21 | 13.21 | 13.21 | 0 | +0.04(+0.30%) |
Jan 10, 2013 | 13.17 | 13.17 | 13.17 | 0 | -0.07(-0.51%) | |
Jan 09, 2013 | 13.42 | 13.42 | 13.24 | 13.24 | 1,897 | -0.45(-3.32%) |
Jan 08, 2013 | 13.70 | 13.72 | 13.64 | 13.69 | 1,535 | -0.10(-0.71%) |
Jan 07, 2013 | 13.72 | 13.79 | 13.69 | 13.79 | 3,000 | +0.23(+1.73%) |
Jan 04, 2013 | 13.38 | 13.59 | 13.38 | 13.56 | 1,218 | +0.27(+2.00%) |
Jan 03, 2013 | 13.24 | 13.44 | 13.24 | 13.29 | 1,770 | +0.00(+0.00%) |
Jan 02, 2013 | 13.36 | 13.43 | 13.23 | 13.29 | 2,900 | +0.07(+0.52%) |
Dec 31, 2012 | 13.00 | 13.31 | 12.98 | 13.22 | 10,774 | +0.12(+0.92%) |
Dec 28, 2012 | 13.03 | 13.10 | 13.03 | 13.10 | 3,190 | +0.05(+0.38%) |
Dec 27, 2012 | 13.09 | 13.32 | 13.05 | 13.05 | 17,367 | +0.11(+0.85%) |
Dec 26, 2012 | 12.94 | 12.94 | 12.94 | 12.94 | 100 | -0.20(-1.52%) |
Dec 24, 2012 | 12.82 | 13.19 | 12.82 | 13.14 | 1,091 | +0.13(+1.03%) |
Dec 21, 2012 | 12.78 | 13.01 | 12.76 | 13.01 | 3,658 | +0.06(+0.43%) |
Dec 20, 2012 | 13.03 | 13.09 | 12.90 | 12.95 | 4,818 | -0.19(-1.45%) |
Dec 19, 2012 | 12.98 | 13.17 | 12.98 | 13.14 | 26,205 | +0.08(+0.58%) |
Dec 18, 2012 | 12.98 | 13.09 | 12.98 | 13.06 | 54,300 | +0.02(+0.18%) |
Dec 17, 2012 | 13.00 | 13.17 | 12.93 | 13.04 | 1,799 | +0.07(+0.54%) |
Dec 14, 2012 | 12.98 | 12.98 | 12.81 | 12.97 | 8,036 | +0.02(+0.15%) |
Dec 13, 2012 | 13.00 | 13.08 | 12.89 | 12.95 | 1,900 | -0.19(-1.44%) |
Dec 12, 2012 | 13.27 | 13.27 | 13.14 | 13.14 | 754 | -0.02(-0.17%) |
Dec 11, 2012 | 13.13 | 13.19 | 13.08 | 13.16 | 4,541 | +0.20(+1.51%) |
Dec 10, 2012 | 12.85 | 12.99 | 12.85 | 12.97 | 4,121 | +0.35(+2.74%) |
Dec 07, 2012 | 12.85 | 12.90 | 12.62 | 12.62 | 2,200 | -0.08(-0.63%) |
Dec 06, 2012 | 12.62 | 12.91 | 12.46 | 12.70 | 1,303 | -0.06(-0.47%) |
Dec 05, 2012 | 12.70 | 13.01 | 12.70 | 12.76 | 1,311 | +0.18(+1.43%) |
Dec 04, 2012 | 12.61 | 12.61 | 12.28 | 12.58 | 1,400 | +0.17(+1.37%) |
Nov 30, 2012 | 12.35 | 12.48 | 12.35 | 12.41 | 14,865 | +0.15(+1.22%) |
Nov 29, 2012 | 11.79 | 12.30 | 11.79 | 12.26 | 7,367 | +0.31(+2.59%) |
Nov 28, 2012 | 11.87 | 11.99 | 11.57 | 11.95 | 6,100 | +0.06(+0.50%) |
Nov 27, 2012 | 11.90 | 11.91 | 11.89 | 11.89 | 2,400 | +0.11(+0.91%) |
Nov 26, 2012 | 11.90 | 11.96 | 11.78 | 11.78 | 4,571 | -0.14(-1.15%) |
Nov 24, 2012 | 11.73 | 11.92 | 11.73 | 11.92 | 2,405 | +0.00(+0.00%) |
Nov 23, 2012 | 11.73 | 11.92 | 11.73 | 11.92 | 2,405 | +0.32(+2.75%) |
Nov 21, 2012 | 11.59 | 11.68 | 11.59 | 11.60 | 29,084 | -0.05(-0.42%) |
Nov 20, 2012 | 11.55 | 11.65 | 11.45 | 11.65 | 3,313 | +0.22(+1.92%) |
Nov 19, 2012 | 11.18 | 11.43 | 11.10 | 11.43 | 3,900 | +0.34(+3.07%) |
Nov 16, 2012 | 10.95 | 11.11 | 10.94 | 11.09 | 1,510 | +0.16(+1.46%) |
Nov 15, 2012 | 11.12 | 11.12 | 10.93 | 10.93 | 3,675 | -0.12(-1.09%) |
Nov 14, 2012 | 11.19 | 11.19 | 11.05 | 11.05 | 3,860 | +0.00(+0.04%) |
Nov 13, 2012 | 11.14 | 11.14 | 11.05 | 11.05 | 400 | -0.49(-4.28%) |
Nov 12, 2012 | 11.54 | 11.54 | 11.54 | 11.54 | 1,170 | +0.14(+1.23%) |
Nov 09, 2012 | 11.21 | 11.41 | 11.21 | 11.40 | 2,207 | +0.15(+1.36%) |
Nov 08, 2012 | 11.45 | 11.45 | 11.21 | 11.25 | 7,000 | -0.25(-2.13%) |
Nov 07, 2012 | 12.17 | 12.17 | 11.49 | 11.49 | 2,984 | -0.73(-5.96%) |
Nov 06, 2012 | 12.22 | 12.22 | 12.12 | 12.22 | 500 | +0.10(+0.79%) |
Nov 05, 2012 | 12.24 | 12.24 | 12.12 | 12.12 | 1,287 | -0.09(-0.74%) |
Nov 02, 2012 | 12.08 | 12.28 | 12.08 | 12.21 | 1,656 | +0.19(+1.61%) |