Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.40 | 14.40 | 14.20 | 14.28 | 4,531 | -0.18(-1.24%) |
Jan 30, 2013 | 14.75 | 14.75 | 14.38 | 14.46 | 5,089 | -0.03(-0.21%) |
Jan 29, 2013 | 14.78 | 14.88 | 14.25 | 14.49 | 14,494 | +0.29(+2.04%) |
Jan 28, 2013 | 14.49 | 14.50 | 14.20 | 14.20 | 3,432 | -0.19(-1.32%) |
Jan 25, 2013 | 14.20 | 14.50 | 14.20 | 14.39 | 3,108 | +0.13(+0.91%) |
Jan 24, 2013 | 14.35 | 14.39 | 14.20 | 14.26 | 4,742 | -0.13(-0.90%) |
Jan 23, 2013 | 14.50 | 14.50 | 14.28 | 14.39 | 1,373 | +0.03(+0.21%) |
Jan 22, 2013 | 14.30 | 14.49 | 13.89 | 14.36 | 4,899 | +0.15(+1.06%) |
Jan 18, 2013 | 14.00 | 14.21 | 14.00 | 14.21 | 921 | +0.11(+0.78%) |
Jan 17, 2013 | 14.00 | 14.13 | 14.00 | 14.10 | 3,824 | -0.08(-0.56%) |
Jan 16, 2013 | 13.96 | 14.18 | 13.90 | 14.18 | 1,700 | +0.32(+2.35%) |
Jan 15, 2013 | 13.78 | 14.05 | 13.78 | 13.86 | 2,490 | -0.01(-0.11%) |
Jan 14, 2013 | 13.90 | 14.10 | 13.76 | 13.87 | 12,569 | -0.24(-1.70%) |
Jan 11, 2013 | 14.00 | 14.11 | 14.00 | 14.11 | 2,233 | +0.11(+0.79%) |
Jan 10, 2013 | 13.88 | 14.30 | 13.88 | 14.00 | 19,691 | +0.30(+2.19%) |
Jan 09, 2013 | 14.30 | 14.30 | 13.52 | 13.70 | 4,540 | -0.41(-2.91%) |
Jan 08, 2013 | 14.23 | 14.35 | 14.10 | 14.11 | 2,115 | +0.29(+2.10%) |
Jan 07, 2013 | 14.00 | 14.08 | 13.41 | 13.82 | 10,799 | -0.18(-1.29%) |
Jan 04, 2013 | 14.37 | 14.50 | 14.00 | 14.00 | 9,944 | -0.51(-3.51%) |
Jan 03, 2013 | 14.15 | 14.51 | 14.15 | 14.51 | 8,365 | +0.41(+2.91%) |
Jan 02, 2013 | 14.01 | 14.36 | 14.00 | 14.10 | 6,975 | -0.21(-1.47%) |
Dec 31, 2012 | 13.12 | 14.31 | 13.12 | 14.31 | 2,052 | +0.82(+6.08%) |
Dec 28, 2012 | 12.72 | 13.69 | 12.51 | 13.49 | 7,926 | +0.10(+0.75%) |
Dec 27, 2012 | 13.24 | 13.39 | 13.02 | 13.39 | 5,390 | +0.03(+0.22%) |
Dec 26, 2012 | 12.82 | 13.41 | 12.82 | 13.36 | 3,843 | +0.54(+4.21%) |
Dec 24, 2012 | 13.33 | 13.33 | 12.26 | 12.82 | 4,921 | -0.58(-4.33%) |
Dec 21, 2012 | 13.66 | 13.79 | 13.34 | 13.40 | 5,194 | -0.40(-2.90%) |
Dec 20, 2012 | 14.10 | 14.13 | 13.42 | 13.80 | 8,665 | +0.33(+2.45%) |
Dec 19, 2012 | 13.45 | 13.98 | 13.35 | 13.47 | 17,362 | -0.21(-1.56%) |
Dec 18, 2012 | 13.68 | 13.68 | 13.68 | 13.68 | 213 | +0.68(+5.26%) |
Dec 17, 2012 | 13.34 | 13.34 | 12.98 | 13.00 | 6,430 | -0.32(-2.40%) |
Dec 14, 2012 | 13.43 | 13.46 | 13.02 | 13.32 | 7,400 | -0.49(-3.55%) |
Dec 13, 2012 | 14.06 | 14.15 | 13.33 | 13.81 | 1,133 | -0.50(-3.49%) |
Dec 12, 2012 | 13.85 | 14.97 | 13.00 | 14.31 | 8,926 | +1.01(+7.59%) |
Dec 11, 2012 | 13.46 | 13.46 | 13.18 | 13.30 | 1,087 | -0.05(-0.37%) |
Dec 10, 2012 | 13.55 | 13.99 | 13.28 | 13.35 | 13,663 | -0.25(-1.84%) |
Dec 07, 2012 | 13.98 | 13.98 | 13.60 | 13.60 | 1,660 | +0.05(+0.37%) |
Dec 06, 2012 | 13.49 | 13.55 | 13.49 | 13.55 | 2,610 | +0.04(+0.30%) |
Dec 05, 2012 | 13.51 | 13.51 | 13.51 | 13.51 | 100 | +0.13(+0.97%) |
Dec 04, 2012 | 13.66 | 13.75 | 13.38 | 13.38 | 614 | +0.03(+0.25%) |
Nov 30, 2012 | 13.49 | 13.49 | 13.25 | 13.35 | 1,810 | -0.05(-0.40%) |
Nov 29, 2012 | 13.28 | 13.42 | 13.28 | 13.40 | 2,733 | -0.09(-0.67%) |
Nov 28, 2012 | 13.37 | 13.77 | 13.37 | 13.49 | 400 | +0.10(+0.75%) |
Nov 27, 2012 | 13.70 | 13.70 | 13.28 | 13.39 | 4,711 | -0.16(-1.18%) |
Nov 26, 2012 | 13.66 | 13.66 | 13.55 | 13.55 | 450 | +0.05(+0.37%) |
Nov 23, 2012 | 13.50 | 13.50 | 13.50 | 13.50 | 113 | -0.09(-0.66%) |
Nov 21, 2012 | 13.69 | 13.69 | 13.59 | 13.59 | 700 | -0.12(-0.88%) |
Nov 20, 2012 | 13.69 | 13.72 | 13.69 | 13.71 | 1,600 | +0.18(+1.33%) |
Nov 19, 2012 | 13.74 | 13.99 | 13.53 | 13.53 | 1,210 | -0.11(-0.81%) |
Nov 16, 2012 | 13.36 | 13.74 | 13.36 | 13.64 | 1,111 | -0.16(-1.16%) |
Nov 15, 2012 | 13.32 | 14.16 | 12.60 | 13.80 | 2,210 | +0.08(+0.58%) |
Nov 14, 2012 | 13.77 | 13.79 | 13.71 | 13.72 | 2,674 | -0.13(-0.94%) |
Nov 13, 2012 | 13.29 | 13.85 | 13.29 | 13.85 | 3,103 | +0.21(+1.54%) |
Nov 12, 2012 | 13.75 | 13.83 | 13.39 | 13.64 | 16,520 | -0.16(-1.16%) |
Nov 09, 2012 | 13.85 | 13.92 | 13.80 | 13.80 | 10,508 | -0.01(-0.07%) |
Nov 08, 2012 | 13.72 | 14.27 | 13.72 | 13.81 | 7,464 | +0.00(+0.00%) |
Nov 07, 2012 | 13.90 | 13.95 | 13.80 | 13.81 | 6,091 | -0.32(-2.26%) |
Nov 06, 2012 | 14.31 | 14.35 | 14.00 | 14.13 | 12,205 | -0.17(-1.19%) |
Nov 05, 2012 | 13.80 | 14.40 | 13.80 | 14.30 | 4,086 | +0.45(+3.25%) |
Nov 02, 2012 | 13.90 | 14.00 | 13.85 | 13.85 | 3,850 | -0.10(-0.72%) |