Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.30 | 14.43 | 13.52 | 13.52 | 24,687 | -0.57(-4.08%) |
Jan 30, 2013 | 14.75 | 14.75 | 13.91 | 14.09 | 11,628 | -0.80(-5.36%) |
Jan 29, 2013 | 14.86 | 14.90 | 14.36 | 14.89 | 17,243 | -0.10(-0.66%) |
Jan 28, 2013 | 14.76 | 14.99 | 14.31 | 14.99 | 12,575 | +0.23(+1.58%) |
Jan 25, 2013 | 14.90 | 14.90 | 13.52 | 14.76 | 42,038 | -0.14(-0.96%) |
Jan 24, 2013 | 14.92 | 14.92 | 14.72 | 14.90 | 3,828 | -0.02(-0.12%) |
Jan 23, 2013 | 15.10 | 15.10 | 14.92 | 14.92 | 3,033 | -0.13(-0.83%) |
Jan 22, 2013 | 15.11 | 15.11 | 14.98 | 15.04 | 5,853 | -0.01(-0.06%) |
Jan 18, 2013 | 15.14 | 15.26 | 14.99 | 15.05 | 11,805 | -0.19(-1.24%) |
Jan 17, 2013 | 14.90 | 15.24 | 14.81 | 15.24 | 4,886 | +0.42(+2.85%) |
Jan 16, 2013 | 14.83 | 14.92 | 14.82 | 14.82 | 1,642 | -0.01(-0.06%) |
Jan 15, 2013 | 14.76 | 14.89 | 14.70 | 14.83 | 1,355 | -0.02(-0.12%) |
Jan 14, 2013 | 14.84 | 14.99 | 14.76 | 14.85 | 8,329 | +0.00(+0.00%) |
Jan 11, 2013 | 15.20 | 15.20 | 14.85 | 14.85 | 3,407 | -0.23(-1.55%) |
Jan 10, 2013 | 15.25 | 15.25 | 14.82 | 15.08 | 4,417 | -0.17(-1.12%) |
Jan 09, 2013 | 14.82 | 15.26 | 14.59 | 15.25 | 7,754 | +0.43(+2.91%) |
Jan 08, 2013 | 14.67 | 15.25 | 14.42 | 14.82 | 6,480 | +0.21(+1.41%) |
Jan 07, 2013 | 14.92 | 14.92 | 14.61 | 14.61 | 4,720 | -0.36(-2.40%) |
Jan 04, 2013 | 15.27 | 15.27 | 14.36 | 14.97 | 10,520 | -0.13(-0.83%) |
Jan 03, 2013 | 15.40 | 15.40 | 14.76 | 15.10 | 6,211 | -0.19(-1.23%) |
Jan 02, 2013 | 15.21 | 15.37 | 14.97 | 15.29 | 48,600 | +0.48(+3.21%) |
Dec 31, 2012 | 13.65 | 14.81 | 13.65 | 14.81 | 2,729 | +1.13(+8.27%) |
Dec 28, 2012 | 14.15 | 14.15 | 13.67 | 13.68 | 3,809 | -0.57(-3.97%) |
Dec 27, 2012 | 14.22 | 14.42 | 14.17 | 14.24 | 7,549 | -0.20(-1.37%) |
Dec 26, 2012 | 14.69 | 14.72 | 14.44 | 14.44 | 2,096 | -0.14(-0.98%) |
Dec 24, 2012 | 14.64 | 15.05 | 14.49 | 14.59 | 8,020 | -0.31(-2.11%) |
Dec 21, 2012 | 14.35 | 14.90 | 14.07 | 14.90 | 46,806 | +0.36(+2.47%) |
Dec 20, 2012 | 13.58 | 14.55 | 13.57 | 14.54 | 7,283 | +0.00(+0.00%) |
Dec 19, 2012 | 14.57 | 14.59 | 14.10 | 14.54 | 4,910 | +0.00(+0.00%) |
Dec 18, 2012 | 13.70 | 14.54 | 13.70 | 14.54 | 18,602 | +0.92(+6.79%) |
Dec 17, 2012 | 13.33 | 13.71 | 13.11 | 13.62 | 7,686 | +0.32(+2.43%) |
Dec 14, 2012 | 12.95 | 13.39 | 12.93 | 13.29 | 4,495 | +0.26(+2.00%) |
Dec 13, 2012 | 13.27 | 13.27 | 12.92 | 13.03 | 4,373 | -0.16(-1.22%) |
Dec 12, 2012 | 13.50 | 13.50 | 13.19 | 13.19 | 4,201 | -0.37(-2.71%) |
Dec 11, 2012 | 13.13 | 13.56 | 12.91 | 13.56 | 8,315 | +0.49(+3.78%) |
Dec 10, 2012 | 12.88 | 13.07 | 12.87 | 13.07 | 8,636 | +0.23(+1.82%) |
Dec 07, 2012 | 13.66 | 13.66 | 12.50 | 12.83 | 49,085 | -0.80(-5.86%) |
Dec 06, 2012 | 13.10 | 13.87 | 13.10 | 13.63 | 24,618 | +0.53(+4.04%) |
Dec 05, 2012 | 13.24 | 13.24 | 13.04 | 13.10 | 13,881 | -0.10(-0.75%) |
Dec 04, 2012 | 12.93 | 13.37 | 12.93 | 13.20 | 5,567 | +0.28(+2.15%) |
Nov 30, 2012 | 13.21 | 13.81 | 12.80 | 12.92 | 12,186 | -0.22(-1.71%) |
Nov 29, 2012 | 13.26 | 13.26 | 12.98 | 13.15 | 8,802 | +0.06(+0.48%) |
Nov 28, 2012 | 12.89 | 13.12 | 12.89 | 13.09 | 4,017 | +0.11(+0.83%) |
Nov 27, 2012 | 13.34 | 13.34 | 12.92 | 12.98 | 6,901 | -0.34(-2.56%) |
Nov 26, 2012 | 13.36 | 13.36 | 13.01 | 13.32 | 6,478 | -0.05(-0.40%) |
Nov 23, 2012 | 13.41 | 13.55 | 13.36 | 13.37 | 5,672 | +0.04(+0.34%) |
Nov 21, 2012 | 12.72 | 13.37 | 12.72 | 13.33 | 1,792 | +0.17(+1.30%) |
Nov 20, 2012 | 12.61 | 13.42 | 12.61 | 13.16 | 5,344 | -0.31(-2.27%) |
Nov 19, 2012 | 12.86 | 13.50 | 12.86 | 13.46 | 6,009 | +0.52(+4.02%) |
Nov 16, 2012 | 12.89 | 13.19 | 12.83 | 12.94 | 10,426 | +0.06(+0.49%) |
Nov 15, 2012 | 13.06 | 13.24 | 12.88 | 12.88 | 11,651 | -0.24(-1.85%) |
Nov 14, 2012 | 13.51 | 13.51 | 13.12 | 13.12 | 10,494 | -0.39(-2.86%) |
Nov 13, 2012 | 13.44 | 13.51 | 13.25 | 13.51 | 2,580 | -0.09(-0.66%) |
Nov 12, 2012 | 13.31 | 13.75 | 13.31 | 13.60 | 2,500 | +0.25(+1.88%) |
Nov 09, 2012 | 13.12 | 13.36 | 13.09 | 13.35 | 32,020 | +0.20(+1.50%) |
Nov 08, 2012 | 13.71 | 13.73 | 13.15 | 13.15 | 19,969 | -0.56(-4.06%) |
Nov 07, 2012 | 14.15 | 14.15 | 13.71 | 13.71 | 15,352 | -0.68(-4.74%) |
Nov 06, 2012 | 14.27 | 14.39 | 14.22 | 14.39 | 6,065 | +0.10(+0.69%) |
Nov 05, 2012 | 13.54 | 14.29 | 13.53 | 14.29 | 21,644 | +0.81(+5.99%) |
Nov 02, 2012 | 14.13 | 14.14 | 13.48 | 13.48 | 13,947 | -0.86(-6.01%) |