Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.03 | 15.19 | 14.90 | 15.15 | 164,302 | +0.13(+0.83%) |
Jan 30, 2013 | 15.20 | 15.20 | 14.95 | 15.03 | 82,801 | -0.15(-0.96%) |
Jan 29, 2013 | 15.03 | 15.24 | 15.00 | 15.18 | 168,208 | +0.18(+1.21%) |
Jan 28, 2013 | 15.02 | 15.16 | 14.95 | 14.99 | 154,685 | -0.01(-0.05%) |
Jan 25, 2013 | 15.17 | 15.18 | 14.86 | 15.00 | 187,803 | -0.06(-0.42%) |
Jan 24, 2013 | 15.07 | 15.15 | 14.94 | 15.06 | 159,835 | -0.01(-0.05%) |
Jan 23, 2013 | 15.07 | 15.15 | 14.85 | 15.07 | 219,597 | +0.03(+0.23%) |
Jan 22, 2013 | 14.74 | 15.06 | 14.74 | 15.04 | 112,103 | +0.33(+2.23%) |
Jan 18, 2013 | 14.76 | 14.83 | 14.52 | 14.71 | 252,557 | -0.04(-0.28%) |
Jan 17, 2013 | 14.70 | 14.81 | 14.58 | 14.75 | 230,410 | +0.13(+0.86%) |
Jan 16, 2013 | 14.71 | 14.72 | 14.59 | 14.62 | 140,343 | -0.08(-0.52%) |
Jan 15, 2013 | 14.79 | 14.79 | 14.65 | 14.70 | 201,609 | -0.10(-0.71%) |
Jan 14, 2013 | 14.82 | 14.89 | 14.72 | 14.81 | 117,066 | -0.01(-0.05%) |
Jan 11, 2013 | 14.88 | 14.91 | 14.70 | 14.81 | 173,892 | -0.03(-0.19%) |
Jan 10, 2013 | 14.65 | 14.89 | 14.54 | 14.84 | 343,957 | +0.29(+2.01%) |
Jan 09, 2013 | 14.42 | 14.58 | 14.42 | 14.55 | 281,653 | +0.20(+1.41%) |
Jan 08, 2013 | 14.42 | 14.48 | 14.26 | 14.35 | 245,714 | -0.04(-0.29%) |
Jan 07, 2013 | 14.43 | 14.60 | 14.37 | 14.39 | 157,994 | -0.13(-0.91%) |
Jan 04, 2013 | 14.39 | 14.56 | 14.35 | 14.52 | 171,740 | +0.22(+1.51%) |
Jan 03, 2013 | 14.27 | 14.36 | 14.15 | 14.30 | 281,858 | +0.09(+0.64%) |
Jan 02, 2013 | 14.09 | 14.30 | 13.91 | 14.21 | 532,958 | +0.30(+2.15%) |
Dec 31, 2012 | 13.50 | 13.93 | 13.43 | 13.91 | 306,340 | +0.42(+3.10%) |
Dec 28, 2012 | 13.52 | 13.63 | 13.40 | 13.50 | 201,452 | -0.11(-0.82%) |
Dec 27, 2012 | 13.47 | 13.65 | 13.29 | 13.61 | 150,570 | +0.14(+1.04%) |
Dec 26, 2012 | 13.55 | 13.61 | 13.42 | 13.47 | 80,951 | -0.04(-0.31%) |
Dec 24, 2012 | 13.50 | 13.63 | 13.34 | 13.51 | 69,234 | +0.02(+0.15%) |
Dec 21, 2012 | 13.70 | 13.75 | 13.47 | 13.49 | 612,992 | -0.28(-2.03%) |
Dec 20, 2012 | 13.70 | 13.86 | 13.54 | 13.77 | 263,715 | +0.11(+0.82%) |
Dec 19, 2012 | 13.79 | 13.88 | 13.65 | 13.66 | 155,640 | -0.08(-0.56%) |
Dec 18, 2012 | 13.82 | 13.93 | 13.65 | 13.73 | 235,497 | -0.10(-0.76%) |
Dec 17, 2012 | 13.50 | 13.84 | 13.47 | 13.84 | 382,479 | +0.38(+2.85%) |
Dec 14, 2012 | 13.51 | 13.58 | 13.36 | 13.45 | 246,094 | -0.10(-0.77%) |
Dec 13, 2012 | 13.60 | 13.64 | 13.47 | 13.56 | 137,816 | -0.03(-0.26%) |
Dec 12, 2012 | 13.73 | 13.82 | 13.54 | 13.59 | 226,252 | -0.07(-0.51%) |
Dec 11, 2012 | 13.59 | 13.77 | 13.53 | 13.66 | 285,954 | +0.09(+0.66%) |
Dec 10, 2012 | 13.44 | 13.61 | 13.41 | 13.57 | 260,251 | +0.16(+1.19%) |
Dec 07, 2012 | 13.45 | 13.45 | 13.30 | 13.41 | 172,534 | -0.04(-0.31%) |
Dec 06, 2012 | 13.48 | 13.48 | 13.35 | 13.45 | 120,208 | -0.01(-0.05%) |
Dec 05, 2012 | 13.40 | 13.48 | 13.27 | 13.46 | 152,711 | +0.09(+0.67%) |
Dec 04, 2012 | 13.28 | 13.46 | 13.28 | 13.37 | 237,255 | +0.15(+1.15%) |
Nov 30, 2012 | 13.38 | 13.38 | 13.14 | 13.22 | 258,589 | -0.12(-0.88%) |
Nov 29, 2012 | 13.21 | 13.41 | 13.18 | 13.34 | 385,662 | +0.19(+1.47%) |
Nov 28, 2012 | 13.07 | 13.28 | 13.01 | 13.14 | 263,585 | +0.02(+0.16%) |
Nov 27, 2012 | 13.14 | 13.17 | 13.04 | 13.12 | 200,200 | -0.01(-0.11%) |
Nov 26, 2012 | 12.99 | 13.15 | 12.99 | 13.14 | 154,129 | +0.08(+0.64%) |
Nov 23, 2012 | 12.85 | 13.05 | 12.81 | 13.05 | 67,015 | +0.24(+1.89%) |
Nov 21, 2012 | 12.76 | 12.83 | 12.63 | 12.81 | 295,207 | +0.12(+0.98%) |
Nov 20, 2012 | 12.66 | 12.78 | 12.63 | 12.69 | 196,154 | -0.01(-0.05%) |
Nov 19, 2012 | 12.59 | 12.74 | 12.59 | 12.69 | 156,709 | +0.23(+1.83%) |
Nov 16, 2012 | 12.20 | 12.50 | 12.06 | 12.47 | 236,466 | +0.21(+1.69%) |
Nov 15, 2012 | 12.39 | 12.45 | 12.21 | 12.26 | 314,867 | -0.15(-1.17%) |
Nov 14, 2012 | 12.60 | 12.73 | 12.38 | 12.40 | 279,580 | -0.18(-1.43%) |
Nov 13, 2012 | 12.56 | 12.79 | 12.51 | 12.58 | 265,483 | -0.04(-0.33%) |
Nov 12, 2012 | 12.77 | 12.78 | 12.51 | 12.63 | 202,713 | -0.08(-0.65%) |
Nov 09, 2012 | 12.56 | 12.86 | 12.56 | 12.71 | 155,840 | +0.14(+1.10%) |
Nov 08, 2012 | 12.69 | 12.79 | 12.57 | 12.57 | 224,661 | -0.11(-0.87%) |
Nov 07, 2012 | 13.03 | 13.05 | 12.68 | 12.68 | 219,076 | -0.50(-3.78%) |
Nov 06, 2012 | 13.08 | 13.39 | 13.08 | 13.18 | 206,091 | +0.08(+0.58%) |
Nov 05, 2012 | 13.07 | 13.16 | 12.88 | 13.10 | 171,373 | -0.01(-0.05%) |
Nov 02, 2012 | 13.15 | 13.21 | 12.77 | 13.11 | 284,166 | +0.04(+0.32%) |