Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.69 | 13.95 | 13.58 | 13.91 | 44,216 | +0.23(+1.68%) |
Jan 30, 2013 | 13.80 | 13.81 | 13.61 | 13.68 | 71,950 | -0.10(-0.73%) |
Jan 29, 2013 | 13.79 | 13.84 | 13.69 | 13.78 | 63,599 | -0.03(-0.22%) |
Jan 28, 2013 | 13.75 | 13.95 | 13.68 | 13.81 | 153,222 | +0.04(+0.29%) |
Jan 25, 2013 | 13.51 | 13.82 | 13.41 | 13.77 | 44,605 | +0.33(+2.46%) |
Jan 24, 2013 | 13.39 | 13.48 | 13.19 | 13.44 | 32,678 | +0.07(+0.52%) |
Jan 23, 2013 | 13.44 | 13.51 | 13.34 | 13.37 | 51,600 | -0.12(-0.89%) |
Jan 22, 2013 | 13.41 | 13.52 | 13.35 | 13.49 | 48,538 | +0.08(+0.60%) |
Jan 18, 2013 | 13.31 | 13.49 | 13.18 | 13.41 | 44,507 | +0.06(+0.45%) |
Jan 17, 2013 | 13.40 | 13.47 | 13.24 | 13.35 | 29,120 | +0.04(+0.30%) |
Jan 16, 2013 | 13.69 | 13.73 | 13.29 | 13.31 | 89,305 | -0.38(-2.78%) |
Jan 15, 2013 | 13.50 | 13.78 | 13.39 | 13.69 | 91,877 | +0.13(+0.96%) |
Jan 14, 2013 | 13.48 | 13.69 | 13.38 | 13.56 | 33,044 | +0.04(+0.30%) |
Jan 11, 2013 | 13.57 | 13.61 | 13.15 | 13.52 | 55,177 | +0.00(+0.00%) |
Jan 10, 2013 | 13.77 | 13.77 | 13.50 | 13.52 | 70,269 | -0.23(-1.67%) |
Jan 09, 2013 | 13.90 | 13.92 | 13.70 | 13.75 | 59,608 | -0.08(-0.58%) |
Jan 08, 2013 | 13.91 | 13.93 | 13.63 | 13.83 | 108,842 | -0.04(-0.29%) |
Jan 07, 2013 | 13.82 | 13.95 | 13.78 | 13.87 | 103,673 | -0.07(-0.50%) |
Jan 04, 2013 | 13.91 | 13.95 | 13.84 | 13.94 | 89,781 | +0.08(+0.58%) |
Jan 03, 2013 | 13.95 | 13.95 | 13.77 | 13.86 | 36,123 | -0.05(-0.36%) |
Jan 02, 2013 | 13.95 | 13.96 | 13.86 | 13.91 | 87,825 | -0.04(-0.29%) |
Dec 31, 2012 | 13.64 | 13.95 | 13.64 | 13.95 | 56,481 | +0.28(+2.05%) |
Dec 28, 2012 | 13.67 | 14.00 | 13.36 | 13.67 | 91,748 | -0.04(-0.29%) |
Dec 27, 2012 | 13.54 | 13.84 | 13.40 | 13.71 | 39,806 | +0.22(+1.63%) |
Dec 26, 2012 | 13.75 | 13.82 | 13.47 | 13.49 | 58,025 | -0.20(-1.46%) |
Dec 24, 2012 | 13.71 | 13.87 | 13.59 | 13.69 | 17,993 | -0.06(-0.44%) |
Dec 21, 2012 | 13.75 | 13.85 | 13.55 | 13.75 | 119,367 | -0.02(-0.15%) |
Dec 20, 2012 | 13.74 | 13.93 | 13.72 | 13.77 | 44,178 | +0.00(+0.00%) |
Dec 19, 2012 | 13.89 | 13.95 | 13.63 | 13.77 | 32,777 | -0.15(-1.08%) |
Dec 18, 2012 | 13.93 | 13.95 | 13.85 | 13.92 | 99,855 | -0.01(-0.07%) |
Dec 17, 2012 | 13.64 | 13.95 | 13.64 | 13.93 | 34,868 | +0.31(+2.28%) |
Dec 14, 2012 | 13.49 | 13.71 | 13.49 | 13.62 | 44,105 | +0.06(+0.44%) |
Dec 13, 2012 | 13.75 | 13.78 | 13.49 | 13.56 | 25,490 | -0.28(-2.02%) |
Dec 12, 2012 | 13.95 | 14.00 | 13.79 | 13.84 | 28,943 | -0.12(-0.86%) |
Dec 11, 2012 | 14.00 | 14.00 | 13.89 | 13.96 | 38,056 | +0.00(+0.00%) |
Dec 10, 2012 | 13.85 | 13.96 | 13.70 | 13.96 | 36,459 | +0.17(+1.23%) |
Dec 07, 2012 | 13.92 | 13.92 | 13.68 | 13.79 | 9,362 | -0.02(-0.14%) |
Dec 06, 2012 | 13.59 | 13.91 | 13.56 | 13.81 | 9,680 | +0.21(+1.54%) |
Dec 05, 2012 | 13.81 | 13.81 | 13.55 | 13.60 | 39,146 | -0.19(-1.38%) |
Dec 04, 2012 | 13.70 | 13.92 | 13.70 | 13.79 | 16,382 | -0.11(-0.79%) |
Nov 30, 2012 | 13.88 | 13.93 | 13.70 | 13.90 | 77,789 | +0.09(+0.65%) |
Nov 29, 2012 | 14.00 | 14.00 | 13.77 | 13.81 | 33,303 | -0.04(-0.29%) |
Nov 28, 2012 | 13.86 | 13.91 | 13.68 | 13.85 | 27,067 | -0.06(-0.43%) |
Nov 27, 2012 | 13.78 | 14.00 | 13.73 | 13.91 | 121,954 | +0.12(+0.87%) |
Nov 26, 2012 | 13.70 | 13.83 | 13.60 | 13.79 | 37,600 | +0.00(+0.00%) |
Nov 23, 2012 | 13.72 | 13.79 | 13.65 | 13.79 | 22,296 | +0.10(+0.73%) |
Nov 21, 2012 | 13.68 | 13.81 | 13.59 | 13.69 | 23,479 | +0.05(+0.37%) |
Nov 20, 2012 | 13.70 | 13.82 | 13.56 | 13.64 | 40,940 | -0.13(-0.94%) |
Nov 19, 2012 | 13.82 | 13.85 | 13.55 | 13.77 | 52,834 | +0.12(+0.88%) |
Nov 16, 2012 | 13.60 | 13.82 | 13.50 | 13.65 | 75,330 | +0.02(+0.15%) |
Nov 15, 2012 | 13.32 | 13.65 | 13.21 | 13.63 | 111,090 | +0.33(+2.48%) |
Nov 14, 2012 | 13.50 | 13.50 | 13.23 | 13.30 | 77,949 | -0.15(-1.12%) |
Nov 13, 2012 | 13.26 | 13.48 | 13.16 | 13.45 | 133,244 | +0.15(+1.13%) |
Nov 12, 2012 | 13.29 | 13.35 | 12.97 | 13.30 | 43,357 | +0.01(+0.08%) |
Nov 09, 2012 | 12.82 | 13.31 | 12.72 | 13.29 | 58,856 | +0.24(+1.84%) |
Nov 08, 2012 | 13.43 | 13.51 | 12.97 | 13.05 | 38,821 | -0.43(-3.19%) |
Nov 07, 2012 | 13.28 | 13.53 | 13.28 | 13.48 | 59,526 | +0.00(+0.00%) |
Nov 06, 2012 | 13.62 | 13.73 | 13.40 | 13.48 | 43,760 | -0.15(-1.10%) |
Nov 05, 2012 | 13.37 | 13.72 | 13.26 | 13.63 | 38,281 | +0.23(+1.72%) |
Nov 02, 2012 | 13.66 | 13.68 | 13.24 | 13.40 | 53,819 | -0.22(-1.62%) |