Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.59 | 13.63 | 13.50 | 13.55 | 257,481 | -0.07(-0.55%) |
Jan 30, 2013 | 13.71 | 13.74 | 13.59 | 13.63 | 277,090 | -0.13(-0.91%) |
Jan 29, 2013 | 13.72 | 13.75 | 13.71 | 13.75 | 121,949 | +0.02(+0.16%) |
Jan 28, 2013 | 13.74 | 13.74 | 13.65 | 13.73 | 137,553 | +0.04(+0.27%) |
Jan 25, 2013 | 13.64 | 13.69 | 13.62 | 13.69 | 351,604 | +0.09(+0.65%) |
Jan 24, 2013 | 13.60 | 13.64 | 13.54 | 13.60 | 160,029 | +0.01(+0.11%) |
Jan 23, 2013 | 13.59 | 13.60 | 13.55 | 13.59 | 277,889 | +0.01(+0.05%) |
Jan 22, 2013 | 13.52 | 13.58 | 13.50 | 13.58 | 216,325 | +0.07(+0.54%) |
Jan 18, 2013 | 13.48 | 13.51 | 13.43 | 13.51 | 267,033 | +0.05(+0.38%) |
Jan 17, 2013 | 13.43 | 13.48 | 13.43 | 13.46 | 323,392 | +0.04(+0.27%) |
Jan 16, 2013 | 13.41 | 13.42 | 13.36 | 13.42 | 174,954 | -0.01(-0.05%) |
Jan 15, 2013 | 13.33 | 13.45 | 13.33 | 13.43 | 142,207 | +0.06(+0.44%) |
Jan 14, 2013 | 13.35 | 13.37 | 13.32 | 13.37 | 168,979 | +0.05(+0.39%) |
Jan 11, 2013 | 13.35 | 13.35 | 13.27 | 13.32 | 144,007 | -0.01(-0.05%) |
Jan 10, 2013 | 13.38 | 13.39 | 13.28 | 13.32 | 215,729 | +0.01(+0.05%) |
Jan 09, 2013 | 13.32 | 13.35 | 13.28 | 13.32 | 273,780 | +0.04(+0.33%) |
Jan 08, 2013 | 13.32 | 13.32 | 13.24 | 13.27 | 138,771 | -0.04(-0.33%) |
Jan 07, 2013 | 13.25 | 13.32 | 13.24 | 13.32 | 406,620 | +0.03(+0.22%) |
Jan 04, 2013 | 13.25 | 13.29 | 13.21 | 13.29 | 362,662 | +0.07(+0.50%) |
Jan 03, 2013 | 13.23 | 13.29 | 13.19 | 13.22 | 516,144 | -0.01(-0.06%) |
Jan 02, 2013 | 13.24 | 13.25 | 13.13 | 13.23 | 357,344 | +0.17(+1.30%) |
Dec 31, 2012 | 12.90 | 13.06 | 12.85 | 13.06 | 226,432 | +0.13(+0.97%) |
Dec 28, 2012 | 12.93 | 13.05 | 12.92 | 12.93 | 153,346 | -0.08(-0.62%) |
Dec 27, 2012 | 12.97 | 13.04 | 12.86 | 13.01 | 169,967 | +0.04(+0.28%) |
Dec 26, 2012 | 13.03 | 13.13 | 12.93 | 12.98 | 115,414 | -0.03(-0.23%) |
Dec 24, 2012 | 12.97 | 13.04 | 12.86 | 13.01 | 52,078 | +0.01(+0.11%) |
Dec 21, 2012 | 12.79 | 13.05 | 12.79 | 12.99 | 269,440 | -0.05(-0.39%) |
Dec 20, 2012 | 12.92 | 13.04 | 12.90 | 13.04 | 123,002 | +0.18(+1.36%) |
Dec 19, 2012 | 12.96 | 12.96 | 12.79 | 12.87 | 131,909 | -0.01(-0.11%) |
Dec 18, 2012 | 12.80 | 12.88 | 12.77 | 12.88 | 327,083 | +0.13(+1.03%) |
Dec 17, 2012 | 12.74 | 12.77 | 12.69 | 12.75 | 190,895 | +0.07(+0.52%) |
Dec 14, 2012 | 12.68 | 12.71 | 12.65 | 12.69 | 167,862 | +0.01(+0.06%) |
Dec 13, 2012 | 12.74 | 12.79 | 12.64 | 12.68 | 198,541 | -0.11(-0.86%) |
Dec 12, 2012 | 12.84 | 12.84 | 12.74 | 12.79 | 178,033 | -0.04(-0.28%) |
Dec 11, 2012 | 12.85 | 12.85 | 12.79 | 12.82 | 1,025,337 | +0.04(+0.29%) |
Dec 10, 2012 | 12.77 | 12.85 | 12.76 | 12.79 | 125,323 | +0.01(+0.06%) |
Dec 07, 2012 | 12.77 | 12.79 | 12.74 | 12.78 | 125,697 | +0.05(+0.40%) |
Dec 06, 2012 | 12.64 | 12.75 | 12.64 | 12.73 | 94,444 | +0.10(+0.81%) |
Dec 05, 2012 | 12.70 | 12.70 | 12.58 | 12.63 | 53,750 | -0.03(-0.23%) |
Dec 04, 2012 | 12.66 | 12.73 | 12.64 | 12.66 | 129,498 | +0.04(+0.35%) |
Nov 30, 2012 | 12.56 | 12.65 | 12.55 | 12.61 | 88,530 | +0.06(+0.47%) |
Nov 29, 2012 | 12.58 | 12.58 | 12.47 | 12.55 | 119,192 | +0.06(+0.47%) |
Nov 28, 2012 | 12.50 | 12.52 | 12.38 | 12.50 | 81,802 | -0.03(-0.23%) |
Nov 27, 2012 | 12.50 | 12.63 | 12.41 | 12.53 | 96,475 | -0.06(-0.46%) |
Nov 26, 2012 | 12.53 | 12.66 | 12.50 | 12.58 | 102,887 | +0.04(+0.29%) |
Nov 23, 2012 | 12.49 | 12.57 | 12.49 | 12.55 | 46,911 | +0.10(+0.78%) |
Nov 21, 2012 | 12.49 | 12.50 | 12.41 | 12.45 | 62,508 | -0.02(-0.20%) |
Nov 20, 2012 | 12.42 | 12.47 | 12.34 | 12.47 | 117,275 | +0.07(+0.53%) |
Nov 19, 2012 | 12.32 | 12.43 | 12.31 | 12.41 | 115,730 | +0.17(+1.37%) |
Nov 16, 2012 | 12.18 | 12.25 | 12.10 | 12.24 | 241,067 | +0.09(+0.72%) |
Nov 15, 2012 | 12.23 | 12.29 | 12.10 | 12.15 | 470,151 | -0.06(-0.48%) |
Nov 14, 2012 | 12.50 | 12.50 | 12.18 | 12.21 | 828,773 | -0.26(-2.10%) |
Nov 13, 2012 | 12.42 | 12.53 | 12.39 | 12.47 | 256,297 | +0.01(+0.11%) |
Nov 12, 2012 | 12.51 | 12.51 | 12.42 | 12.46 | 305,421 | -0.03(-0.23%) |
Nov 09, 2012 | 12.49 | 12.59 | 12.43 | 12.49 | 73,005 | -0.04(-0.29%) |
Nov 08, 2012 | 12.67 | 12.68 | 12.53 | 12.53 | 107,223 | -0.16(-1.27%) |
Nov 07, 2012 | 12.66 | 12.73 | 12.63 | 12.69 | 99,999 | -0.06(-0.46%) |
Nov 06, 2012 | 12.73 | 12.76 | 12.65 | 12.74 | 117,093 | +0.04(+0.34%) |
Nov 05, 2012 | 12.77 | 12.79 | 12.61 | 12.70 | 125,519 | -0.07(-0.57%) |
Nov 02, 2012 | 12.74 | 12.86 | 12.74 | 12.77 | 73,368 | +0.11(+0.86%) |