Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.57 | 14.69 | 14.31 | 14.45 | 40,538 | -0.11(-0.76%) |
Jan 30, 2013 | 14.56 | 14.64 | 14.46 | 14.56 | 52,154 | +0.00(+0.00%) |
Jan 29, 2013 | 13.90 | 14.63 | 13.61 | 14.56 | 48,986 | +0.56(+4.00%) |
Jan 28, 2013 | 13.88 | 14.26 | 13.88 | 14.00 | 201,895 | +0.09(+0.65%) |
Jan 25, 2013 | 14.04 | 14.24 | 13.89 | 13.91 | 17,961 | -0.05(-0.36%) |
Jan 24, 2013 | 13.97 | 14.02 | 13.83 | 13.96 | 7,890 | -0.04(-0.29%) |
Jan 23, 2013 | 14.01 | 14.14 | 13.95 | 14.00 | 12,740 | -0.06(-0.43%) |
Jan 22, 2013 | 13.85 | 14.10 | 13.83 | 14.06 | 24,485 | +0.17(+1.22%) |
Jan 18, 2013 | 13.84 | 13.90 | 13.72 | 13.89 | 7,314 | -0.01(-0.07%) |
Jan 17, 2013 | 13.82 | 13.99 | 13.81 | 13.90 | 87,054 | +0.10(+0.72%) |
Jan 16, 2013 | 13.77 | 13.94 | 13.73 | 13.80 | 8,230 | -0.06(-0.43%) |
Jan 15, 2013 | 13.52 | 13.97 | 13.50 | 13.86 | 15,230 | +0.24(+1.76%) |
Jan 14, 2013 | 13.60 | 13.67 | 13.60 | 13.62 | 3,537 | -0.03(-0.22%) |
Jan 11, 2013 | 13.71 | 13.81 | 13.50 | 13.65 | 176,308 | -0.03(-0.22%) |
Jan 10, 2013 | 13.75 | 13.75 | 13.51 | 13.68 | 8,236 | +0.01(+0.07%) |
Jan 09, 2013 | 13.78 | 13.78 | 13.61 | 13.67 | 21,042 | -0.04(-0.29%) |
Jan 08, 2013 | 13.77 | 13.84 | 13.62 | 13.71 | 17,613 | -0.06(-0.44%) |
Jan 07, 2013 | 13.93 | 14.31 | 13.77 | 13.77 | 9,445 | -0.17(-1.22%) |
Jan 04, 2013 | 14.00 | 14.00 | 13.88 | 13.94 | 19,028 | +0.00(+0.00%) |
Jan 03, 2013 | 13.96 | 14.00 | 13.86 | 13.94 | 18,999 | +0.06(+0.43%) |
Jan 02, 2013 | 13.98 | 14.02 | 13.86 | 13.88 | 39,485 | -0.10(-0.72%) |
Dec 31, 2012 | 13.86 | 14.00 | 13.86 | 13.98 | 12,991 | +0.12(+0.87%) |
Dec 28, 2012 | 13.90 | 14.00 | 13.84 | 13.86 | 20,997 | -0.03(-0.22%) |
Dec 27, 2012 | 13.92 | 13.97 | 13.75 | 13.89 | 9,277 | -0.01(-0.07%) |
Dec 26, 2012 | 13.95 | 14.00 | 13.84 | 13.90 | 13,060 | -0.07(-0.50%) |
Dec 24, 2012 | 13.89 | 13.97 | 13.86 | 13.97 | 2,475 | -0.02(-0.14%) |
Dec 21, 2012 | 14.06 | 14.06 | 13.81 | 13.99 | 52,514 | -0.02(-0.14%) |
Dec 20, 2012 | 14.00 | 14.08 | 13.97 | 14.01 | 14,435 | -0.04(-0.28%) |
Dec 19, 2012 | 13.99 | 14.06 | 13.97 | 14.05 | 21,623 | +0.05(+0.36%) |
Dec 18, 2012 | 14.05 | 14.15 | 13.92 | 14.00 | 41,340 | -0.07(-0.50%) |
Dec 17, 2012 | 14.00 | 14.07 | 14.00 | 14.07 | 14,737 | +0.02(+0.14%) |
Dec 14, 2012 | 13.83 | 14.05 | 13.80 | 14.05 | 15,208 | +0.12(+0.86%) |
Dec 13, 2012 | 14.02 | 14.02 | 13.80 | 13.93 | 10,652 | -0.04(-0.29%) |
Dec 12, 2012 | 14.13 | 14.13 | 13.95 | 13.97 | 27,984 | -0.10(-0.71%) |
Dec 11, 2012 | 14.04 | 14.07 | 13.88 | 14.07 | 18,706 | +0.13(+0.93%) |
Dec 10, 2012 | 14.05 | 14.05 | 13.89 | 13.94 | 7,314 | -0.06(-0.43%) |
Dec 07, 2012 | 14.26 | 14.26 | 13.90 | 14.00 | 11,596 | -0.17(-1.20%) |
Dec 06, 2012 | 14.37 | 14.37 | 14.13 | 14.17 | 8,700 | -0.16(-1.12%) |
Dec 05, 2012 | 14.35 | 14.37 | 14.27 | 14.33 | 7,657 | +0.07(+0.49%) |
Dec 04, 2012 | 14.61 | 14.61 | 14.18 | 14.26 | 58,144 | -0.25(-1.72%) |
Nov 30, 2012 | 14.56 | 14.60 | 14.37 | 14.51 | 10,381 | -0.04(-0.27%) |
Nov 29, 2012 | 14.59 | 14.62 | 14.51 | 14.55 | 17,251 | -0.01(-0.07%) |
Nov 28, 2012 | 14.31 | 14.78 | 14.31 | 14.56 | 13,926 | +0.08(+0.55%) |
Nov 27, 2012 | 14.42 | 14.56 | 14.33 | 14.48 | 10,706 | -0.08(-0.55%) |
Nov 26, 2012 | 14.57 | 14.66 | 14.17 | 14.56 | 22,026 | +0.00(+0.00%) |
Nov 23, 2012 | 14.79 | 14.79 | 14.41 | 14.56 | 26,792 | -0.56(-3.70%) |
Nov 21, 2012 | 14.79 | 15.12 | 14.56 | 15.12 | 19,841 | +0.56(+3.85%) |
Nov 20, 2012 | 14.58 | 14.65 | 14.54 | 14.56 | 17,733 | +0.00(+0.00%) |
Nov 19, 2012 | 14.56 | 14.60 | 14.43 | 14.56 | 9,618 | +0.12(+0.83%) |
Nov 16, 2012 | 14.12 | 14.56 | 14.09 | 14.44 | 19,902 | +0.30(+2.12%) |
Nov 15, 2012 | 14.34 | 14.34 | 14.14 | 14.14 | 6,007 | -0.12(-0.84%) |
Nov 14, 2012 | 14.29 | 14.40 | 14.26 | 14.26 | 12,382 | -0.15(-1.04%) |
Nov 13, 2012 | 14.49 | 14.49 | 14.34 | 14.41 | 2,657 | -0.09(-0.62%) |
Nov 12, 2012 | 14.86 | 14.86 | 14.31 | 14.50 | 10,790 | -0.44(-2.95%) |
Nov 09, 2012 | 14.73 | 15.13 | 14.73 | 14.94 | 6,789 | +0.21(+1.43%) |
Nov 08, 2012 | 14.46 | 15.05 | 14.25 | 14.73 | 14,030 | -0.06(-0.41%) |
Nov 07, 2012 | 15.15 | 15.15 | 14.74 | 14.79 | 15,108 | -0.50(-3.27%) |
Nov 06, 2012 | 15.28 | 15.30 | 15.08 | 15.29 | 4,270 | +0.12(+0.79%) |
Nov 05, 2012 | 14.89 | 15.24 | 14.87 | 15.17 | 6,463 | +0.33(+2.22%) |
Nov 02, 2012 | 15.34 | 15.50 | 14.84 | 14.84 | 9,891 | -0.61(-3.95%) |