Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.60 | 14.84 | 14.60 | 14.65 | 4,231 | +0.05(+0.35%) |
Jan 30, 2013 | 14.54 | 14.60 | 14.26 | 14.60 | 5,151 | -0.00(-0.03%) |
Jan 29, 2013 | 14.23 | 14.60 | 14.23 | 14.60 | 1,727 | +0.50(+3.54%) |
Jan 28, 2013 | 13.98 | 14.10 | 13.98 | 14.10 | 710 | +0.11(+0.82%) |
Jan 25, 2013 | 13.99 | 13.99 | 13.99 | 13.99 | 283 | +0.07(+0.53%) |
Jan 24, 2013 | 13.92 | 13.92 | 13.92 | 13.92 | 318 | +0.00(+0.00%) |
Jan 23, 2013 | 13.94 | 13.94 | 13.52 | 13.92 | 2,196 | -0.03(-0.20%) |
Jan 22, 2013 | 13.66 | 13.94 | 13.66 | 13.94 | 3,184 | +0.42(+3.10%) |
Jan 18, 2013 | 13.19 | 13.52 | 13.19 | 13.52 | 1,262 | +0.20(+1.52%) |
Jan 17, 2013 | 13.32 | 13.32 | 13.32 | 13.32 | 111 | +0.30(+2.32%) |
Jan 16, 2013 | 13.43 | 13.65 | 13.02 | 13.02 | 2,356 | -0.45(-3.36%) |
Jan 15, 2013 | 13.66 | 13.66 | 13.47 | 13.47 | 1,061 | +0.09(+0.70%) |
Jan 14, 2013 | 13.42 | 13.43 | 13.38 | 13.38 | 968 | -0.09(-0.70%) |
Jan 10, 2013 | 13.68 | 13.47 | 13.47 | 13.47 | 3,608 | -0.14(-1.04%) |
Jan 09, 2013 | 13.28 | 13.61 | 13.28 | 13.61 | 7,351 | +0.38(+2.85%) |
Jan 08, 2013 | 13.15 | 13.24 | 13.05 | 13.24 | 4,044 | +0.19(+1.44%) |
Jan 07, 2013 | 12.80 | 13.11 | 12.80 | 13.05 | 3,464 | +0.09(+0.73%) |
Jan 04, 2013 | 12.54 | 13.05 | 12.54 | 12.95 | 5,051 | +0.38(+3.00%) |
Jan 03, 2013 | 12.55 | 12.58 | 12.53 | 12.58 | 1,273 | +0.05(+0.38%) |
Jan 02, 2013 | 12.46 | 12.65 | 12.46 | 12.53 | 2,581 | +0.07(+0.57%) |
Dec 31, 2012 | 12.45 | 12.46 | 12.45 | 12.46 | 1,302 | +0.16(+1.33%) |
Dec 28, 2012 | 12.34 | 12.34 | 12.29 | 12.29 | 886 | -0.13(-1.06%) |
Dec 27, 2012 | 12.35 | 12.44 | 12.35 | 12.43 | 1,402 | -0.06(-0.45%) |
Dec 26, 2012 | 12.43 | 12.56 | 12.36 | 12.48 | 6,027 | +0.19(+1.53%) |
Dec 24, 2012 | 12.41 | 12.41 | 12.29 | 12.29 | 771 | +0.00(+0.00%) |
Dec 21, 2012 | 12.32 | 12.32 | 12.29 | 12.29 | 1,562 | +0.05(+0.38%) |
Dec 20, 2012 | 12.26 | 12.26 | 12.25 | 12.25 | 330 | -0.22(-1.74%) |
Dec 19, 2012 | 12.36 | 12.66 | 12.25 | 12.46 | 17,018 | +0.11(+0.92%) |
Dec 18, 2012 | 12.76 | 12.76 | 12.34 | 12.35 | 2,224 | -0.42(-3.31%) |
Dec 17, 2012 | 12.53 | 12.77 | 12.50 | 12.77 | 8,144 | +0.32(+2.56%) |
Dec 14, 2012 | 12.41 | 12.74 | 12.40 | 12.45 | 9,762 | -0.23(-1.78%) |
Dec 13, 2012 | 12.72 | 12.72 | 12.41 | 12.68 | 4,052 | -0.05(-0.37%) |
Dec 12, 2012 | 12.50 | 12.85 | 12.50 | 12.73 | 19,505 | +0.23(+1.80%) |
Dec 11, 2012 | 12.59 | 12.77 | 12.50 | 12.50 | 8,197 | -0.09(-0.75%) |
Dec 10, 2012 | 12.52 | 12.68 | 12.49 | 12.60 | 4,090 | +0.08(+0.60%) |
Dec 07, 2012 | 11.78 | 12.97 | 11.77 | 12.52 | 1,007 | -0.14(-1.11%) |
Dec 06, 2012 | 12.60 | 12.85 | 12.60 | 12.66 | 2,226 | +0.08(+0.60%) |
Dec 05, 2012 | 12.59 | 12.59 | 12.59 | 12.59 | 212 | +0.02(+0.15%) |
Dec 04, 2012 | 12.36 | 12.61 | 12.32 | 12.57 | 7,452 | -0.45(-3.46%) |
Nov 30, 2012 | 12.89 | 13.06 | 12.89 | 13.02 | 5,243 | +0.19(+1.46%) |
Nov 29, 2012 | 12.82 | 12.85 | 12.82 | 12.83 | 1,916 | +0.10(+0.80%) |
Nov 28, 2012 | 12.91 | 13.05 | 12.50 | 12.73 | 14,085 | -0.05(-0.36%) |
Nov 27, 2012 | 12.66 | 13.01 | 12.57 | 12.77 | 8,618 | +0.27(+2.18%) |
Nov 26, 2012 | 12.47 | 12.61 | 12.46 | 12.50 | 3,832 | +0.14(+1.15%) |
Nov 23, 2012 | 12.21 | 12.36 | 12.21 | 12.36 | 638 | +0.15(+1.22%) |
Nov 20, 2012 | 12.21 | 12.21 | 12.21 | 12.21 | 0 | +0.38(+3.17%) |
Nov 19, 2012 | 11.98 | 11.98 | 11.83 | 11.83 | 319 | +0.09(+0.80%) |
Nov 16, 2012 | 11.41 | 11.98 | 10.71 | 11.74 | 1,490 | -0.23(-1.96%) |
Nov 15, 2012 | 12.09 | 12.19 | 11.98 | 11.98 | 15,595 | -0.21(-1.70%) |
Nov 14, 2012 | 12.28 | 12.28 | 12.12 | 12.18 | 8,623 | -0.08(-0.69%) |
Nov 13, 2012 | 12.66 | 12.67 | 12.17 | 12.27 | 7,123 | -0.44(-3.47%) |
Nov 12, 2012 | 13.15 | 13.15 | 12.71 | 12.71 | 2,022 | -0.02(-0.15%) |
Nov 09, 2012 | 13.10 | 13.13 | 12.73 | 12.73 | 667 | -0.03(-0.22%) |
Nov 08, 2012 | 13.14 | 13.14 | 12.73 | 12.76 | 1,835 | -0.39(-3.00%) |
Nov 07, 2012 | 13.99 | 13.99 | 13.15 | 13.15 | 3,686 | -0.85(-6.04%) |
Nov 06, 2012 | 13.99 | 13.99 | 13.99 | 13.99 | 319 | -0.03(-0.20%) |
Nov 05, 2012 | 14.02 | 14.02 | 14.02 | 14.02 | 2,981 | +0.00(+0.00%) |
Nov 02, 2012 | 14.18 | 14.18 | 13.72 | 14.02 | 20,929 | -0.07(-0.47%) |