Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.63 | 14.63 | 14.51 | 14.57 | 3,110,139 | -0.10(-0.68%) |
Jan 30, 2013 | 14.68 | 14.71 | 14.55 | 14.67 | 169,688 | -0.03(-0.20%) |
Jan 29, 2013 | 14.61 | 14.71 | 14.54 | 14.70 | 174,905 | +0.07(+0.48%) |
Jan 28, 2013 | 14.46 | 14.63 | 14.46 | 14.63 | 191,697 | +0.06(+0.41%) |
Jan 25, 2013 | 14.50 | 14.63 | 14.44 | 14.57 | 187,841 | +0.09(+0.62%) |
Jan 24, 2013 | 14.58 | 14.66 | 14.33 | 14.48 | 285,414 | -0.13(-0.89%) |
Jan 23, 2013 | 14.58 | 14.61 | 14.51 | 14.61 | 300,982 | +0.03(+0.21%) |
Jan 22, 2013 | 14.49 | 14.58 | 14.40 | 14.58 | 192,737 | +0.06(+0.41%) |
Jan 18, 2013 | 14.49 | 14.58 | 14.47 | 14.52 | 252,838 | +0.06(+0.41%) |
Jan 17, 2013 | 14.65 | 14.68 | 14.31 | 14.46 | 625,036 | -0.13(-0.89%) |
Jan 16, 2013 | 14.42 | 14.63 | 14.33 | 14.59 | 321,467 | +0.13(+0.90%) |
Jan 15, 2013 | 14.35 | 14.47 | 14.27 | 14.46 | 267,139 | +0.06(+0.42%) |
Jan 14, 2013 | 14.38 | 14.41 | 14.32 | 14.40 | 206,174 | -0.01(-0.07%) |
Jan 11, 2013 | 14.23 | 14.41 | 14.21 | 14.41 | 182,453 | +0.12(+0.84%) |
Jan 10, 2013 | 14.33 | 14.37 | 14.05 | 14.29 | 170,565 | -0.01(-0.07%) |
Jan 09, 2013 | 14.25 | 14.40 | 14.14 | 14.30 | 205,813 | +0.03(+0.21%) |
Jan 08, 2013 | 14.24 | 14.41 | 14.13 | 14.27 | 253,906 | -0.01(-0.07%) |
Jan 07, 2013 | 14.13 | 14.48 | 14.04 | 14.28 | 314,017 | +0.07(+0.49%) |
Jan 04, 2013 | 14.06 | 14.21 | 13.99 | 14.21 | 203,436 | +0.16(+1.14%) |
Jan 03, 2013 | 13.84 | 14.11 | 13.78 | 14.05 | 361,201 | +0.19(+1.37%) |
Jan 02, 2013 | 13.79 | 13.86 | 13.69 | 13.86 | 723,638 | +0.18(+1.31%) |
Dec 31, 2012 | 13.41 | 13.68 | 13.68 | 13.68 | 414,682 | +0.25(+1.86%) |
Dec 28, 2012 | 13.49 | 13.56 | 13.35 | 13.43 | 160,994 | -0.06(-0.44%) |
Dec 27, 2012 | 13.47 | 13.51 | 13.33 | 13.49 | 187,250 | +0.05(+0.37%) |
Dec 26, 2012 | 13.64 | 13.66 | 13.35 | 13.44 | 246,715 | -0.23(-1.68%) |
Dec 24, 2012 | 13.69 | 13.74 | 13.58 | 13.67 | 105,976 | -0.05(-0.36%) |
Dec 21, 2012 | 13.53 | 13.74 | 13.45 | 13.72 | 282,027 | +0.08(+0.58%) |
Dec 20, 2012 | 13.66 | 13.69 | 13.57 | 13.64 | 188,630 | +0.02(+0.15%) |
Dec 19, 2012 | 13.67 | 13.76 | 13.56 | 13.62 | 341,124 | -0.01(-0.07%) |
Dec 18, 2012 | 13.64 | 13.76 | 13.57 | 13.63 | 368,984 | +0.01(+0.07%) |
Dec 17, 2012 | 13.73 | 13.91 | 13.56 | 13.62 | 480,149 | -0.01(-0.07%) |
Dec 14, 2012 | 13.57 | 13.77 | 13.52 | 13.63 | 304,295 | +0.07(+0.51%) |
Dec 13, 2012 | 13.43 | 13.65 | 13.36 | 13.56 | 829,229 | +0.15(+1.12%) |
Dec 12, 2012 | 13.44 | 13.56 | 13.37 | 13.41 | 261,352 | +0.01(+0.07%) |
Dec 11, 2012 | 13.35 | 13.68 | 13.30 | 13.40 | 613,624 | +0.06(+0.45%) |
Dec 10, 2012 | 13.30 | 13.42 | 13.27 | 13.34 | 230,523 | +0.04(+0.30%) |
Dec 07, 2012 | 13.33 | 13.44 | 13.25 | 13.30 | 432,605 | +0.03(+0.23%) |
Dec 06, 2012 | 12.86 | 13.30 | 12.77 | 13.27 | 445,963 | +0.43(+3.34%) |
Dec 05, 2012 | 12.65 | 12.89 | 12.59 | 12.84 | 327,848 | +0.27(+2.14%) |
Dec 04, 2012 | 12.80 | 12.98 | 12.49 | 12.58 | 3,805,186 | +0.10(+0.80%) |
Nov 30, 2012 | 12.50 | 12.59 | 12.28 | 12.48 | 304,186 | +0.02(+0.16%) |
Nov 29, 2012 | 12.54 | 12.74 | 12.43 | 12.46 | 346,918 | -0.19(-1.50%) |
Nov 28, 2012 | 12.70 | 12.70 | 12.53 | 12.65 | 116,405 | -0.08(-0.63%) |
Nov 27, 2012 | 12.47 | 12.77 | 12.43 | 12.73 | 521,510 | +0.27(+2.16%) |
Nov 26, 2012 | 12.47 | 12.53 | 12.35 | 12.46 | 437,287 | -0.01(-0.08%) |
Nov 23, 2012 | 12.40 | 12.53 | 12.28 | 12.47 | 80,461 | +0.10(+0.81%) |
Nov 21, 2012 | 12.39 | 12.44 | 12.28 | 12.37 | 260,524 | -0.04(-0.32%) |
Nov 20, 2012 | 12.63 | 12.67 | 12.36 | 12.41 | 526,351 | -0.16(-1.27%) |
Nov 19, 2012 | 12.77 | 12.79 | 12.56 | 12.57 | 225,905 | -0.16(-1.25%) |
Nov 16, 2012 | 13.06 | 13.14 | 12.63 | 12.73 | 423,876 | -0.39(-2.97%) |
Nov 15, 2012 | 12.88 | 13.18 | 12.65 | 13.11 | 731,177 | +0.53(+4.20%) |
Nov 14, 2012 | 12.70 | 12.72 | 12.53 | 12.59 | 368,343 | -0.11(-0.86%) |
Nov 13, 2012 | 12.60 | 12.87 | 12.60 | 12.70 | 228,598 | -0.11(-0.86%) |
Nov 12, 2012 | 12.70 | 12.87 | 12.58 | 12.80 | 145,120 | +0.08(+0.63%) |
Nov 09, 2012 | 12.67 | 12.83 | 12.38 | 12.73 | 296,379 | +0.00(+0.00%) |
Nov 08, 2012 | 12.80 | 13.09 | 12.70 | 12.73 | 133,139 | -0.20(-1.54%) |
Nov 07, 2012 | 12.82 | 13.04 | 12.72 | 12.92 | 344,497 | -0.09(-0.69%) |
Nov 06, 2012 | 12.77 | 13.07 | 12.70 | 13.01 | 224,195 | +0.32(+2.51%) |
Nov 05, 2012 | 12.72 | 12.77 | 12.65 | 12.70 | 98,904 | -0.03(-0.23%) |
Nov 02, 2012 | 12.98 | 12.98 | 12.71 | 12.73 | 99,630 | -0.15(-1.16%) |