Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.05 | 14.27 | 14.03 | 14.11 | 300,355 | +0.09(+0.65%) |
Jan 30, 2013 | 14.05 | 14.19 | 13.97 | 14.02 | 236,798 | -0.06(-0.43%) |
Jan 29, 2013 | 14.12 | 14.20 | 14.05 | 14.08 | 319,751 | -0.08(-0.59%) |
Jan 28, 2013 | 14.12 | 14.27 | 14.05 | 14.16 | 264,962 | +0.05(+0.32%) |
Jan 25, 2013 | 14.20 | 14.20 | 13.97 | 14.12 | 209,538 | +0.00(+0.00%) |
Jan 24, 2013 | 14.09 | 14.17 | 14.05 | 14.12 | 272,497 | +0.06(+0.43%) |
Jan 23, 2013 | 14.09 | 14.09 | 13.95 | 14.06 | 209,527 | -0.02(-0.16%) |
Jan 22, 2013 | 14.02 | 14.12 | 13.96 | 14.08 | 303,184 | +0.03(+0.22%) |
Jan 18, 2013 | 14.14 | 14.14 | 14.00 | 14.05 | 297,347 | -0.07(-0.48%) |
Jan 17, 2013 | 13.78 | 14.19 | 13.78 | 14.12 | 326,967 | +0.36(+2.59%) |
Jan 16, 2013 | 13.73 | 13.82 | 13.69 | 13.76 | 233,006 | -0.07(-0.49%) |
Jan 15, 2013 | 13.62 | 13.85 | 13.59 | 13.83 | 363,622 | +0.11(+0.83%) |
Jan 14, 2013 | 13.50 | 13.82 | 13.49 | 13.71 | 309,254 | +0.20(+1.46%) |
Jan 11, 2013 | 13.40 | 13.56 | 13.25 | 13.52 | 224,063 | +0.17(+1.25%) |
Jan 10, 2013 | 13.42 | 13.44 | 13.25 | 13.35 | 273,353 | +0.01(+0.06%) |
Jan 09, 2013 | 13.26 | 13.37 | 13.22 | 13.34 | 338,956 | +0.12(+0.92%) |
Jan 08, 2013 | 13.21 | 13.33 | 13.12 | 13.22 | 360,260 | -0.07(-0.51%) |
Jan 07, 2013 | 13.32 | 13.35 | 13.11 | 13.29 | 380,575 | -0.14(-1.02%) |
Jan 04, 2013 | 13.53 | 13.55 | 13.40 | 13.43 | 225,283 | -0.03(-0.23%) |
Jan 03, 2013 | 13.79 | 13.80 | 13.38 | 13.46 | 318,493 | -0.35(-2.53%) |
Jan 02, 2013 | 13.68 | 13.84 | 13.27 | 13.81 | 429,236 | +0.60(+4.54%) |
Dec 31, 2012 | 12.89 | 13.24 | 12.85 | 13.21 | 301,597 | +0.26(+1.98%) |
Dec 28, 2012 | 13.04 | 13.18 | 12.95 | 12.95 | 228,127 | -0.26(-1.95%) |
Dec 27, 2012 | 13.18 | 13.22 | 13.00 | 13.21 | 189,961 | +0.07(+0.52%) |
Dec 26, 2012 | 13.20 | 13.30 | 13.04 | 13.14 | 162,029 | -0.07(-0.51%) |
Dec 24, 2012 | 13.24 | 13.39 | 13.14 | 13.21 | 144,680 | -0.08(-0.63%) |
Dec 21, 2012 | 13.19 | 13.35 | 13.05 | 13.29 | 720,416 | +0.02(+0.17%) |
Dec 20, 2012 | 13.05 | 13.29 | 13.03 | 13.27 | 218,323 | +0.24(+1.86%) |
Dec 19, 2012 | 13.11 | 13.13 | 12.94 | 13.02 | 251,231 | -0.09(-0.69%) |
Dec 18, 2012 | 12.90 | 13.16 | 12.78 | 13.12 | 321,534 | +0.20(+1.58%) |
Dec 17, 2012 | 12.63 | 12.91 | 12.51 | 12.91 | 189,302 | +0.32(+2.58%) |
Dec 14, 2012 | 12.52 | 12.67 | 12.47 | 12.59 | 218,804 | +0.02(+0.18%) |
Dec 13, 2012 | 12.73 | 12.84 | 12.50 | 12.56 | 224,406 | -0.20(-1.54%) |
Dec 12, 2012 | 12.95 | 12.98 | 12.74 | 12.76 | 246,651 | -0.16(-1.23%) |
Dec 11, 2012 | 12.84 | 13.12 | 12.75 | 12.92 | 300,755 | +0.14(+1.12%) |
Dec 10, 2012 | 12.74 | 12.84 | 12.58 | 12.78 | 200,175 | +0.05(+0.36%) |
Dec 07, 2012 | 12.67 | 12.74 | 12.44 | 12.73 | 201,011 | +0.09(+0.72%) |
Dec 06, 2012 | 12.62 | 12.75 | 12.46 | 12.64 | 222,653 | +0.03(+0.24%) |
Dec 05, 2012 | 12.77 | 12.78 | 12.46 | 12.61 | 201,490 | -0.14(-1.13%) |
Dec 04, 2012 | 12.74 | 12.91 | 12.65 | 12.75 | 178,578 | -0.08(-0.65%) |
Nov 30, 2012 | 12.93 | 12.99 | 12.73 | 12.84 | 291,409 | -0.06(-0.47%) |
Nov 29, 2012 | 12.71 | 12.91 | 12.66 | 12.90 | 352,226 | +0.27(+2.15%) |
Nov 28, 2012 | 12.39 | 12.65 | 12.30 | 12.62 | 319,534 | +0.20(+1.64%) |
Nov 27, 2012 | 12.51 | 12.66 | 12.40 | 12.42 | 205,660 | -0.14(-1.08%) |
Nov 26, 2012 | 12.40 | 12.56 | 12.34 | 12.56 | 215,994 | +0.09(+0.73%) |
Nov 23, 2012 | 12.31 | 12.47 | 12.21 | 12.47 | 183,413 | +0.22(+1.79%) |
Nov 21, 2012 | 12.20 | 12.27 | 12.10 | 12.25 | 200,067 | +0.05(+0.37%) |
Nov 20, 2012 | 12.16 | 12.23 | 12.06 | 12.20 | 228,651 | -0.02(-0.12%) |
Nov 19, 2012 | 12.00 | 12.22 | 11.99 | 12.22 | 272,999 | +0.31(+2.60%) |
Nov 16, 2012 | 11.63 | 11.91 | 11.60 | 11.91 | 306,365 | +0.23(+2.01%) |
Nov 15, 2012 | 11.76 | 11.90 | 11.57 | 11.67 | 401,439 | -0.08(-0.64%) |
Nov 14, 2012 | 12.14 | 12.18 | 11.72 | 11.75 | 492,416 | -0.41(-3.36%) |
Nov 13, 2012 | 12.14 | 12.27 | 12.12 | 12.16 | 303,711 | +0.06(+0.50%) |
Nov 12, 2012 | 12.35 | 12.37 | 12.09 | 12.10 | 202,348 | -0.28(-2.26%) |
Nov 09, 2012 | 12.28 | 12.51 | 12.00 | 12.37 | 319,790 | +0.04(+0.31%) |
Nov 08, 2012 | 12.59 | 12.62 | 12.27 | 12.34 | 285,513 | -0.30(-2.39%) |
Nov 07, 2012 | 12.84 | 12.90 | 12.47 | 12.64 | 372,374 | -0.36(-2.79%) |
Nov 06, 2012 | 13.00 | 13.08 | 12.87 | 13.00 | 302,224 | +0.06(+0.47%) |
Nov 05, 2012 | 12.98 | 13.03 | 12.84 | 12.94 | 404,086 | -0.06(-0.46%) |
Nov 02, 2012 | 13.52 | 13.52 | 12.93 | 13.00 | 438,262 | -0.45(-3.31%) |