Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.93 | 16.97 | 16.81 | 16.85 | 37,238 | -0.19(-1.12%) |
Jan 30, 2013 | 17.09 | 17.21 | 17.04 | 17.04 | 840 | -0.32(-1.84%) |
Jan 29, 2013 | 17.19 | 17.36 | 17.18 | 17.36 | 986 | +0.16(+0.93%) |
Jan 28, 2013 | 17.32 | 17.32 | 17.17 | 17.20 | 4,892 | -0.50(-2.82%) |
Jan 25, 2013 | 17.57 | 17.70 | 17.46 | 17.70 | 2,315 | +0.42(+2.43%) |
Jan 24, 2013 | 17.16 | 17.28 | 17.09 | 17.28 | 2,820 | +0.71(+4.28%) |
Jan 23, 2013 | 16.43 | 16.57 | 16.40 | 16.57 | 4,269 | -0.17(-1.02%) |
Jan 22, 2013 | 16.73 | 16.88 | 16.73 | 16.74 | 1,298 | +0.32(+1.95%) |
Jan 18, 2013 | 16.67 | 16.67 | 16.42 | 16.42 | 1,561 | -0.60(-3.55%) |
Jan 17, 2013 | 16.81 | 17.02 | 16.81 | 17.02 | 1,940 | +0.75(+4.63%) |
Jan 16, 2013 | 16.14 | 16.28 | 16.14 | 16.27 | 520 | -0.41(-2.46%) |
Jan 15, 2013 | 16.42 | 16.68 | 16.49 | 16.68 | 1,310 | -0.12(-0.71%) |
Jan 14, 2013 | 16.77 | 16.80 | 16.65 | 16.80 | 1,700 | -0.11(-0.64%) |
Jan 12, 2013 | 16.69 | 16.91 | 16.64 | 16.91 | 1,560 | +0.00(+0.00%) |
Jan 11, 2013 | 16.69 | 16.91 | 16.64 | 16.91 | 1,560 | +1.04(+6.55%) |
Jan 10, 2013 | 15.95 | 15.96 | 15.77 | 15.87 | 16,070 | +0.21(+1.34%) |
Jan 09, 2013 | 15.66 | 15.66 | 15.66 | 15.66 | 225 | +0.31(+2.02%) |
Jan 08, 2013 | 15.23 | 15.43 | 15.23 | 15.35 | 2,053 | -0.10(-0.65%) |
Jan 07, 2013 | 15.38 | 15.45 | 15.25 | 15.45 | 3,418 | -0.30(-1.90%) |
Jan 04, 2013 | 15.73 | 15.75 | 15.70 | 15.75 | 855 | +0.21(+1.35%) |
Jan 03, 2013 | 15.54 | 15.54 | 15.54 | 15.54 | 571 | -0.04(-0.26%) |
Jan 02, 2013 | 15.73 | 15.73 | 15.58 | 15.58 | 1,288 | +0.13(+0.84%) |
Dec 31, 2012 | 14.91 | 15.45 | 14.91 | 15.45 | 4,132 | +0.62(+4.18%) |
Dec 28, 2012 | 14.87 | 14.91 | 14.71 | 14.83 | 3,104 | -0.27(-1.79%) |
Dec 27, 2012 | 15.08 | 15.10 | 15.07 | 15.10 | 751 | +0.09(+0.60%) |
Dec 26, 2012 | 15.11 | 15.18 | 15.01 | 15.01 | 2,206 | -0.19(-1.25%) |
Dec 24, 2012 | 15.07 | 15.37 | 15.07 | 15.20 | 2,830 | +0.11(+0.73%) |
Dec 21, 2012 | 15.10 | 15.14 | 14.93 | 15.09 | 16,649 | -0.11(-0.72%) |
Dec 20, 2012 | 15.12 | 15.20 | 15.00 | 15.20 | 1,749 | -0.06(-0.39%) |
Dec 19, 2012 | 15.21 | 15.35 | 15.17 | 15.26 | 4,079 | +0.51(+3.46%) |
Dec 18, 2012 | 14.59 | 14.75 | 14.58 | 14.75 | 5,840 | +0.21(+1.44%) |
Dec 17, 2012 | 14.48 | 14.60 | 14.45 | 14.54 | 3,178 | +0.55(+3.92%) |
Dec 14, 2012 | 13.96 | 14.11 | 13.90 | 13.99 | 15,762 | +0.10(+0.73%) |
Dec 13, 2012 | 13.89 | 13.89 | 13.67 | 13.89 | 4,087 | -0.19(-1.35%) |
Dec 12, 2012 | 13.88 | 14.08 | 13.86 | 14.08 | 3,874 | +0.36(+2.62%) |
Dec 11, 2012 | 13.66 | 13.79 | 13.54 | 13.72 | 5,840 | +0.13(+0.96%) |
Dec 10, 2012 | 13.69 | 13.69 | 13.59 | 13.59 | 1,995 | -0.11(-0.80%) |
Dec 07, 2012 | 13.60 | 13.70 | 13.60 | 13.70 | 516 | -0.45(-3.18%) |
Dec 06, 2012 | 14.05 | 14.15 | 13.94 | 14.15 | 2,628 | +0.16(+1.14%) |
Dec 05, 2012 | 13.88 | 14.05 | 13.88 | 13.99 | 6,505 | +0.22(+1.60%) |
Dec 04, 2012 | 13.85 | 13.92 | 13.75 | 13.77 | 5,655 | +0.17(+1.25%) |
Nov 30, 2012 | 13.55 | 13.70 | 13.48 | 13.60 | 44,923 | +0.16(+1.18%) |
Nov 29, 2012 | 13.60 | 13.64 | 13.44 | 13.44 | 986 | -0.08(-0.58%) |
Nov 28, 2012 | 13.52 | 13.52 | 13.52 | 13.52 | 101 | +0.02(+0.15%) |
Nov 27, 2012 | 13.65 | 13.73 | 13.50 | 13.50 | 26,260 | -0.09(-0.66%) |
Nov 26, 2012 | 13.42 | 13.59 | 13.42 | 13.59 | 4,811 | +0.03(+0.22%) |
Nov 24, 2012 | 13.56 | 13.56 | 13.56 | 13.56 | 114 | +0.00(+0.00%) |
Nov 23, 2012 | 13.56 | 13.56 | 13.56 | 13.56 | 114 | +0.33(+2.49%) |
Nov 21, 2012 | 13.20 | 13.23 | 13.20 | 13.23 | 218 | -0.17(-1.27%) |
Nov 20, 2012 | 13.25 | 13.40 | 13.22 | 13.40 | 4,590 | +0.42(+3.24%) |
Nov 19, 2012 | 13.01 | 13.01 | 12.97 | 12.98 | 1,670 | +0.39(+3.10%) |
Nov 16, 2012 | 12.59 | 12.59 | 12.59 | 12.59 | 200 | -0.15(-1.22%) |
Nov 15, 2012 | 12.69 | 12.76 | 12.64 | 12.74 | 8,617 | -0.57(-4.24%) |
Nov 14, 2012 | 13.35 | 13.41 | 13.23 | 13.31 | 6,343 | -0.14(-1.04%) |
Nov 13, 2012 | 13.40 | 13.45 | 13.38 | 13.45 | 8,922 | -0.04(-0.33%) |
Nov 09, 2012 | 13.49 | 13.49 | 13.49 | 13.49 | 0 | +0.01(+0.10%) |
Nov 08, 2012 | 13.48 | 13.48 | 13.32 | 13.48 | 783 | -0.22(-1.61%) |
Nov 07, 2012 | 13.58 | 13.70 | 13.58 | 13.70 | 610 | -0.39(-2.77%) |
Nov 06, 2012 | 13.82 | 14.09 | 13.82 | 14.09 | 753 | +0.39(+2.85%) |
Nov 05, 2012 | 13.56 | 13.70 | 13.56 | 13.70 | 467 | +0.72(+5.55%) |