Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.67 | 14.67 | 14.55 | 14.61 | 3,101,664 | -0.10(-0.68%) |
Jan 30, 2013 | 14.72 | 14.75 | 14.59 | 14.71 | 169,226 | -0.03(-0.20%) |
Jan 29, 2013 | 14.65 | 14.75 | 14.58 | 14.74 | 174,429 | +0.07(+0.48%) |
Jan 28, 2013 | 14.50 | 14.67 | 14.50 | 14.67 | 191,175 | +0.06(+0.41%) |
Jan 25, 2013 | 14.54 | 14.67 | 14.48 | 14.61 | 187,330 | +0.09(+0.62%) |
Jan 24, 2013 | 14.62 | 14.70 | 14.37 | 14.52 | 284,637 | -0.13(-0.89%) |
Jan 23, 2013 | 14.62 | 14.65 | 14.55 | 14.65 | 300,162 | +0.03(+0.21%) |
Jan 22, 2013 | 14.53 | 14.62 | 14.44 | 14.62 | 192,212 | +0.06(+0.41%) |
Jan 18, 2013 | 14.53 | 14.62 | 14.51 | 14.56 | 252,149 | +0.06(+0.41%) |
Jan 17, 2013 | 14.69 | 14.72 | 14.35 | 14.50 | 623,333 | -0.13(-0.89%) |
Jan 16, 2013 | 14.46 | 14.67 | 14.37 | 14.63 | 320,591 | +0.13(+0.90%) |
Jan 15, 2013 | 14.39 | 14.51 | 14.31 | 14.50 | 266,412 | +0.06(+0.42%) |
Jan 14, 2013 | 14.42 | 14.45 | 14.36 | 14.44 | 205,613 | -0.01(-0.07%) |
Jan 11, 2013 | 14.27 | 14.45 | 14.25 | 14.45 | 181,956 | +0.12(+0.84%) |
Jan 10, 2013 | 14.37 | 14.41 | 14.09 | 14.33 | 170,101 | -0.01(-0.07%) |
Jan 09, 2013 | 14.29 | 14.44 | 14.18 | 14.34 | 205,253 | +0.03(+0.21%) |
Jan 08, 2013 | 14.28 | 14.45 | 14.17 | 14.31 | 253,215 | -0.01(-0.07%) |
Jan 07, 2013 | 14.17 | 14.52 | 14.08 | 14.32 | 313,162 | +0.07(+0.49%) |
Jan 04, 2013 | 14.10 | 14.25 | 14.03 | 14.25 | 202,882 | +0.16(+1.14%) |
Jan 03, 2013 | 13.88 | 14.15 | 13.82 | 14.09 | 360,217 | +0.19(+1.37%) |
Jan 02, 2013 | 13.83 | 13.90 | 13.73 | 13.90 | 721,667 | +0.18(+1.31%) |
Dec 31, 2012 | 13.45 | 13.72 | 13.72 | 13.72 | 413,552 | +0.25(+1.86%) |
Dec 28, 2012 | 13.53 | 13.60 | 13.39 | 13.47 | 160,556 | -0.06(-0.44%) |
Dec 27, 2012 | 13.51 | 13.55 | 13.37 | 13.53 | 186,740 | +0.05(+0.37%) |
Dec 26, 2012 | 13.68 | 13.70 | 13.39 | 13.48 | 246,043 | -0.23(-1.68%) |
Dec 24, 2012 | 13.73 | 13.78 | 13.62 | 13.71 | 105,688 | -0.05(-0.36%) |
Dec 21, 2012 | 13.57 | 13.78 | 13.49 | 13.76 | 281,259 | +0.08(+0.58%) |
Dec 20, 2012 | 13.70 | 13.73 | 13.61 | 13.68 | 188,116 | +0.02(+0.15%) |
Dec 19, 2012 | 13.71 | 13.80 | 13.60 | 13.66 | 340,195 | -0.01(-0.07%) |
Dec 18, 2012 | 13.68 | 13.80 | 13.61 | 13.67 | 367,979 | +0.01(+0.07%) |
Dec 17, 2012 | 13.77 | 13.95 | 13.60 | 13.66 | 478,841 | -0.01(-0.07%) |
Dec 14, 2012 | 13.61 | 13.81 | 13.56 | 13.67 | 303,466 | +0.07(+0.51%) |
Dec 13, 2012 | 13.47 | 13.69 | 13.40 | 13.60 | 826,970 | +0.15(+1.12%) |
Dec 12, 2012 | 13.48 | 13.60 | 13.41 | 13.45 | 260,640 | +0.01(+0.07%) |
Dec 11, 2012 | 13.39 | 13.72 | 13.34 | 13.44 | 611,952 | +0.06(+0.45%) |
Dec 10, 2012 | 13.34 | 13.46 | 13.31 | 13.38 | 229,895 | +0.04(+0.30%) |
Dec 07, 2012 | 13.37 | 13.48 | 13.29 | 13.34 | 431,427 | +0.03(+0.23%) |
Dec 06, 2012 | 12.90 | 13.34 | 12.80 | 13.31 | 444,748 | +0.43(+3.34%) |
Dec 05, 2012 | 12.68 | 12.93 | 12.62 | 12.88 | 326,955 | +0.27(+2.14%) |
Dec 04, 2012 | 12.84 | 13.02 | 12.52 | 12.61 | 3,794,817 | +0.10(+0.80%) |
Nov 30, 2012 | 12.53 | 12.62 | 12.31 | 12.51 | 303,358 | +0.02(+0.16%) |
Nov 29, 2012 | 12.57 | 12.77 | 12.46 | 12.49 | 345,973 | -0.19(-1.50%) |
Nov 28, 2012 | 12.73 | 12.73 | 12.56 | 12.68 | 116,088 | -0.08(-0.63%) |
Nov 27, 2012 | 12.50 | 12.80 | 12.46 | 12.76 | 520,089 | +0.27(+2.16%) |
Nov 26, 2012 | 12.50 | 12.56 | 12.38 | 12.49 | 436,096 | -0.01(-0.08%) |
Nov 23, 2012 | 12.43 | 12.56 | 12.31 | 12.50 | 80,242 | +0.10(+0.81%) |
Nov 21, 2012 | 12.42 | 12.47 | 12.31 | 12.40 | 259,815 | -0.04(-0.32%) |
Nov 20, 2012 | 12.66 | 12.70 | 12.39 | 12.44 | 524,917 | -0.16(-1.27%) |
Nov 19, 2012 | 12.80 | 12.82 | 12.59 | 12.60 | 225,290 | -0.16(-1.25%) |
Nov 16, 2012 | 13.10 | 13.18 | 12.66 | 12.76 | 422,721 | -0.39(-2.97%) |
Nov 15, 2012 | 12.92 | 13.22 | 12.68 | 13.15 | 729,185 | +0.53(+4.20%) |
Nov 14, 2012 | 12.73 | 12.75 | 12.56 | 12.62 | 367,340 | -0.11(-0.86%) |
Nov 13, 2012 | 12.63 | 12.91 | 12.63 | 12.73 | 227,976 | -0.11(-0.86%) |
Nov 12, 2012 | 12.73 | 12.91 | 12.61 | 12.84 | 144,725 | +0.08(+0.63%) |
Nov 09, 2012 | 12.70 | 12.87 | 12.41 | 12.76 | 295,572 | +0.00(+0.00%) |
Nov 08, 2012 | 12.84 | 13.13 | 12.73 | 12.76 | 132,777 | -0.20(-1.54%) |
Nov 07, 2012 | 12.86 | 13.08 | 12.75 | 12.96 | 343,559 | -0.09(-0.69%) |
Nov 06, 2012 | 12.80 | 13.11 | 12.73 | 13.05 | 223,585 | +0.32(+2.51%) |
Nov 05, 2012 | 12.75 | 12.80 | 12.68 | 12.73 | 98,635 | -0.03(-0.24%) |
Nov 02, 2012 | 13.02 | 13.02 | 12.74 | 12.76 | 99,359 | -0.15(-1.16%) |