Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.08 | 15.15 | 14.96 | 15.12 | 380,818 | +0.04(+0.27%) |
Jan 30, 2013 | 15.21 | 15.21 | 15.01 | 15.08 | 400,154 | -0.10(-0.66%) |
Jan 29, 2013 | 15.07 | 15.22 | 15.03 | 15.18 | 574,670 | +0.06(+0.40%) |
Jan 28, 2013 | 14.97 | 15.12 | 14.87 | 15.12 | 514,608 | +0.15(+1.00%) |
Jan 25, 2013 | 14.81 | 14.97 | 14.71 | 14.97 | 880,505 | +0.23(+1.56%) |
Jan 24, 2013 | 14.88 | 14.94 | 14.64 | 14.74 | 603,796 | +0.06(+0.41%) |
Jan 23, 2013 | 14.67 | 14.75 | 14.62 | 14.68 | 287,981 | -0.02(-0.14%) |
Jan 22, 2013 | 14.50 | 14.76 | 14.46 | 14.70 | 331,182 | +0.17(+1.17%) |
Jan 18, 2013 | 14.52 | 14.56 | 14.36 | 14.53 | 464,582 | +0.04(+0.28%) |
Jan 17, 2013 | 14.51 | 14.60 | 14.44 | 14.49 | 611,653 | +0.05(+0.35%) |
Jan 16, 2013 | 14.49 | 14.57 | 14.30 | 14.44 | 782,566 | +0.22(+1.55%) |
Jan 15, 2013 | 14.11 | 14.23 | 14.07 | 14.22 | 386,038 | +0.06(+0.42%) |
Jan 14, 2013 | 13.91 | 14.22 | 13.91 | 14.16 | 1,070,794 | +0.26(+1.87%) |
Jan 11, 2013 | 13.91 | 13.98 | 13.82 | 13.90 | 292,642 | +0.04(+0.29%) |
Jan 10, 2013 | 13.83 | 13.90 | 13.70 | 13.86 | 781,836 | +0.11(+0.80%) |
Jan 09, 2013 | 13.93 | 14.00 | 13.69 | 13.75 | 216,526 | -0.11(-0.79%) |
Jan 08, 2013 | 13.76 | 13.90 | 13.76 | 13.86 | 156,882 | +0.06(+0.43%) |
Jan 07, 2013 | 13.71 | 13.89 | 13.71 | 13.80 | 211,073 | +0.03(+0.22%) |
Jan 04, 2013 | 13.80 | 13.88 | 13.72 | 13.77 | 284,501 | +0.05(+0.36%) |
Jan 03, 2013 | 13.92 | 14.06 | 13.69 | 13.72 | 317,623 | -0.18(-1.29%) |
Jan 02, 2013 | 13.86 | 14.09 | 13.34 | 13.90 | 576,386 | +0.56(+4.20%) |
Dec 31, 2012 | 13.46 | 13.53 | 13.29 | 13.34 | 436,701 | -0.13(-0.97%) |
Dec 28, 2012 | 13.51 | 13.60 | 13.42 | 13.47 | 138,301 | -0.12(-0.88%) |
Dec 27, 2012 | 13.60 | 13.73 | 13.41 | 13.59 | 244,906 | -0.03(-0.22%) |
Dec 26, 2012 | 13.62 | 13.66 | 13.49 | 13.62 | 556,664 | +0.00(+0.00%) |
Dec 24, 2012 | 13.57 | 13.64 | 13.35 | 13.62 | 84,572 | -0.01(-0.07%) |
Dec 21, 2012 | 13.48 | 13.66 | 13.48 | 13.63 | 892,347 | +0.10(+0.74%) |
Dec 20, 2012 | 13.41 | 13.73 | 13.31 | 13.53 | 295,334 | +0.14(+1.05%) |
Dec 19, 2012 | 13.36 | 13.48 | 13.26 | 13.39 | 225,265 | +0.03(+0.22%) |
Dec 18, 2012 | 13.10 | 13.45 | 13.01 | 13.36 | 360,692 | +0.17(+1.29%) |
Dec 17, 2012 | 13.10 | 13.24 | 13.06 | 13.19 | 157,855 | +0.09(+0.69%) |
Dec 14, 2012 | 12.99 | 13.20 | 12.99 | 13.10 | 113,936 | +0.05(+0.38%) |
Dec 13, 2012 | 13.25 | 13.26 | 13.03 | 13.05 | 179,704 | -0.22(-1.66%) |
Dec 12, 2012 | 13.54 | 13.61 | 13.18 | 13.27 | 224,248 | -0.28(-2.07%) |
Dec 11, 2012 | 13.54 | 13.74 | 13.52 | 13.55 | 188,285 | +0.06(+0.44%) |
Dec 10, 2012 | 13.61 | 13.72 | 13.38 | 13.49 | 164,729 | -0.14(-1.03%) |
Dec 07, 2012 | 13.58 | 13.74 | 13.51 | 13.63 | 176,758 | +0.09(+0.66%) |
Dec 06, 2012 | 13.61 | 13.65 | 13.47 | 13.54 | 202,147 | -0.07(-0.51%) |
Dec 05, 2012 | 13.60 | 13.70 | 13.49 | 13.61 | 253,072 | +0.04(+0.29%) |
Dec 04, 2012 | 13.50 | 13.67 | 13.43 | 13.57 | 132,357 | +0.19(+1.42%) |
Nov 30, 2012 | 13.34 | 13.48 | 13.22 | 13.38 | 349,943 | +0.09(+0.68%) |
Nov 29, 2012 | 13.32 | 13.45 | 13.22 | 13.29 | 200,776 | +0.05(+0.38%) |
Nov 28, 2012 | 13.24 | 13.36 | 13.10 | 13.24 | 193,309 | -0.06(-0.45%) |
Nov 27, 2012 | 13.23 | 13.38 | 13.08 | 13.30 | 214,967 | +0.07(+0.53%) |
Nov 26, 2012 | 13.01 | 13.23 | 12.92 | 13.23 | 99,077 | +0.18(+1.38%) |
Nov 23, 2012 | 13.01 | 13.13 | 12.88 | 13.05 | 90,744 | +0.09(+0.69%) |
Nov 21, 2012 | 12.93 | 13.06 | 12.85 | 12.96 | 120,835 | +0.04(+0.31%) |
Nov 20, 2012 | 12.64 | 12.93 | 12.57 | 12.92 | 237,158 | +0.27(+2.13%) |
Nov 19, 2012 | 12.62 | 12.73 | 12.52 | 12.65 | 164,582 | +0.17(+1.36%) |
Nov 16, 2012 | 12.56 | 12.57 | 12.35 | 12.48 | 142,130 | -0.09(-0.72%) |
Nov 15, 2012 | 12.61 | 12.69 | 12.50 | 12.57 | 374,130 | -0.02(-0.16%) |
Nov 14, 2012 | 12.58 | 12.79 | 12.47 | 12.59 | 258,022 | +0.06(+0.48%) |
Nov 13, 2012 | 12.24 | 12.64 | 12.21 | 12.53 | 366,696 | +0.22(+1.79%) |
Nov 12, 2012 | 12.46 | 12.52 | 12.29 | 12.31 | 100,380 | -0.14(-1.12%) |
Nov 09, 2012 | 12.52 | 12.63 | 12.38 | 12.45 | 175,780 | -0.11(-0.88%) |
Nov 08, 2012 | 12.68 | 12.73 | 12.56 | 12.56 | 198,125 | -0.13(-1.02%) |
Nov 07, 2012 | 12.84 | 12.89 | 12.64 | 12.69 | 211,575 | -0.27(-2.08%) |
Nov 06, 2012 | 13.06 | 13.11 | 12.89 | 12.96 | 96,784 | -0.06(-0.46%) |
Nov 05, 2012 | 13.16 | 13.18 | 12.99 | 13.02 | 68,819 | -0.09(-0.69%) |
Nov 02, 2012 | 13.04 | 13.27 | 12.93 | 13.11 | 197,066 | +0.15(+1.16%) |