Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.99 | 14.07 | 13.92 | 14.04 | 337,254 | +0.03(+0.22%) |
Jan 30, 2013 | 13.97 | 14.04 | 13.96 | 14.01 | 271,395 | +0.01(+0.10%) |
Jan 29, 2013 | 13.96 | 14.07 | 13.96 | 13.99 | 428,341 | +0.00(+0.03%) |
Jan 28, 2013 | 13.93 | 14.01 | 13.91 | 13.99 | 344,275 | +0.02(+0.13%) |
Jan 25, 2013 | 13.86 | 13.99 | 13.83 | 13.97 | 378,704 | +0.18(+1.31%) |
Jan 24, 2013 | 13.77 | 13.83 | 13.74 | 13.79 | 372,449 | +0.05(+0.36%) |
Jan 23, 2013 | 13.61 | 13.76 | 13.61 | 13.74 | 419,207 | +0.09(+0.66%) |
Jan 22, 2013 | 13.36 | 13.66 | 13.36 | 13.65 | 357,778 | +0.30(+2.23%) |
Jan 18, 2013 | 13.30 | 13.37 | 13.20 | 13.35 | 164,388 | +0.06(+0.44%) |
Jan 17, 2013 | 13.38 | 13.38 | 13.29 | 13.29 | 397,098 | -0.06(-0.44%) |
Jan 16, 2013 | 13.30 | 13.37 | 13.23 | 13.35 | 450,346 | +0.06(+0.47%) |
Jan 15, 2013 | 13.05 | 13.32 | 13.02 | 13.29 | 512,511 | +0.17(+1.27%) |
Jan 14, 2013 | 13.05 | 13.12 | 12.96 | 13.12 | 468,449 | +0.10(+0.80%) |
Jan 11, 2013 | 12.99 | 13.12 | 12.92 | 13.02 | 717,310 | -0.31(-2.33%) |
Jan 10, 2013 | 13.28 | 13.37 | 13.21 | 13.33 | 318,342 | +0.10(+0.78%) |
Jan 09, 2013 | 13.16 | 13.24 | 13.07 | 13.23 | 405,722 | +0.09(+0.72%) |
Jan 08, 2013 | 13.09 | 13.19 | 13.01 | 13.13 | 394,782 | +0.01(+0.10%) |
Jan 07, 2013 | 13.16 | 13.16 | 13.07 | 13.12 | 246,433 | -0.09(-0.72%) |
Jan 04, 2013 | 13.23 | 13.26 | 13.11 | 13.21 | 410,009 | +0.04(+0.27%) |
Jan 03, 2013 | 13.04 | 13.27 | 13.01 | 13.18 | 401,987 | +0.13(+0.97%) |
Jan 02, 2013 | 12.97 | 13.09 | 12.60 | 13.05 | 506,222 | +0.46(+3.61%) |
Dec 31, 2012 | 12.46 | 12.62 | 12.41 | 12.60 | 390,761 | +0.11(+0.87%) |
Dec 28, 2012 | 12.53 | 12.59 | 12.46 | 12.49 | 244,901 | -0.06(-0.50%) |
Dec 27, 2012 | 12.56 | 12.61 | 12.41 | 12.55 | 198,973 | +0.00(+0.04%) |
Dec 26, 2012 | 12.61 | 12.64 | 12.52 | 12.55 | 86,955 | -0.05(-0.36%) |
Dec 24, 2012 | 12.61 | 12.65 | 12.56 | 12.59 | 24,623 | -0.03(-0.21%) |
Dec 21, 2012 | 12.66 | 12.79 | 12.56 | 12.62 | 277,642 | -0.16(-1.24%) |
Dec 20, 2012 | 12.73 | 12.79 | 12.69 | 12.78 | 197,135 | +0.07(+0.53%) |
Dec 19, 2012 | 12.88 | 12.88 | 12.69 | 12.71 | 346,330 | -0.13(-1.02%) |
Dec 18, 2012 | 12.91 | 12.98 | 12.79 | 12.84 | 734,337 | -0.05(-0.35%) |
Dec 17, 2012 | 12.72 | 12.88 | 12.67 | 12.88 | 165,309 | +0.21(+1.64%) |
Dec 14, 2012 | 12.85 | 12.90 | 12.65 | 12.68 | 557,743 | -0.19(-1.47%) |
Dec 13, 2012 | 12.79 | 12.94 | 12.79 | 12.87 | 438,456 | +0.08(+0.60%) |
Dec 12, 2012 | 12.84 | 12.92 | 12.75 | 12.79 | 222,935 | -0.01(-0.07%) |
Dec 11, 2012 | 12.86 | 12.87 | 12.75 | 12.80 | 136,796 | +0.00(+0.00%) |
Dec 10, 2012 | 12.77 | 12.87 | 12.75 | 12.80 | 139,190 | +0.00(+0.04%) |
Dec 07, 2012 | 12.79 | 12.84 | 12.73 | 12.79 | 99,253 | +0.05(+0.39%) |
Dec 06, 2012 | 12.75 | 12.78 | 12.66 | 12.74 | 73,722 | -0.03(-0.25%) |
Dec 05, 2012 | 12.69 | 12.79 | 12.65 | 12.78 | 181,258 | +0.07(+0.53%) |
Dec 04, 2012 | 12.61 | 12.72 | 12.61 | 12.71 | 189,293 | -0.01(-0.11%) |
Nov 30, 2012 | 12.73 | 12.76 | 12.65 | 12.72 | 228,737 | +0.01(+0.07%) |
Nov 29, 2012 | 12.71 | 12.73 | 12.59 | 12.71 | 208,273 | +0.07(+0.53%) |
Nov 28, 2012 | 12.50 | 12.67 | 12.40 | 12.64 | 317,446 | +0.08(+0.65%) |
Nov 27, 2012 | 12.63 | 12.69 | 12.54 | 12.56 | 390,581 | -0.09(-0.71%) |
Nov 26, 2012 | 12.65 | 12.71 | 12.60 | 12.65 | 220,229 | -0.02(-0.18%) |
Nov 23, 2012 | 12.65 | 12.68 | 12.58 | 12.68 | 46,439 | +0.14(+1.08%) |
Nov 21, 2012 | 12.46 | 12.55 | 12.41 | 12.54 | 161,130 | +0.11(+0.87%) |
Nov 20, 2012 | 12.51 | 12.51 | 12.34 | 12.43 | 240,703 | -0.09(-0.72%) |
Nov 19, 2012 | 12.61 | 12.62 | 12.47 | 12.52 | 281,692 | +0.08(+0.65%) |
Nov 16, 2012 | 12.24 | 12.44 | 12.12 | 12.44 | 337,822 | +0.23(+1.88%) |
Nov 15, 2012 | 12.21 | 12.28 | 12.10 | 12.21 | 320,755 | +0.02(+0.15%) |
Nov 14, 2012 | 12.43 | 12.47 | 12.17 | 12.19 | 318,973 | -0.19(-1.56%) |
Nov 13, 2012 | 12.60 | 12.64 | 12.37 | 12.39 | 524,832 | -0.32(-2.55%) |
Nov 12, 2012 | 12.81 | 12.96 | 12.66 | 12.71 | 175,872 | -0.10(-0.81%) |
Nov 09, 2012 | 12.69 | 12.89 | 12.60 | 12.82 | 170,815 | +0.14(+1.07%) |
Nov 08, 2012 | 12.79 | 12.85 | 12.66 | 12.68 | 365,208 | -0.10(-0.81%) |
Nov 07, 2012 | 13.04 | 13.05 | 12.77 | 12.78 | 324,021 | -0.35(-2.63%) |
Nov 06, 2012 | 12.85 | 13.17 | 12.85 | 13.13 | 549,353 | +0.22(+1.70%) |
Nov 05, 2012 | 13.00 | 13.02 | 12.82 | 12.91 | 362,338 | -0.13(-0.96%) |
Nov 02, 2012 | 13.30 | 13.36 | 12.93 | 13.04 | 457,775 | -0.22(-1.66%) |