Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.08 | 14.08 | 13.99 | 14.05 | 38,391 | +0.00(+0.00%) |
Jan 30, 2013 | 14.12 | 14.12 | 14.05 | 14.05 | 55,000 | -0.05(-0.35%) |
Jan 29, 2013 | 14.19 | 14.19 | 14.07 | 14.10 | 37,392 | -0.08(-0.56%) |
Jan 28, 2013 | 14.14 | 14.18 | 14.10 | 14.18 | 46,339 | +0.03(+0.21%) |
Jan 25, 2013 | 14.18 | 14.19 | 14.12 | 14.15 | 52,889 | +0.02(+0.14%) |
Jan 24, 2013 | 14.11 | 14.14 | 14.10 | 14.13 | 76,527 | -0.02(-0.14%) |
Jan 23, 2013 | 14.08 | 14.15 | 14.08 | 14.15 | 82,482 | +0.04(+0.28%) |
Jan 22, 2013 | 14.17 | 14.19 | 14.10 | 14.11 | 108,242 | -0.09(-0.63%) |
Jan 18, 2013 | 14.10 | 14.20 | 14.10 | 14.20 | 43,881 | +0.06(+0.42%) |
Jan 17, 2013 | 14.09 | 14.16 | 14.07 | 14.14 | 41,966 | -0.01(-0.07%) |
Jan 16, 2013 | 14.02 | 14.15 | 13.99 | 14.15 | 41,496 | +0.05(+0.35%) |
Jan 15, 2013 | 13.97 | 14.10 | 14.00 | 14.10 | 37,675 | +0.01(+0.07%) |
Jan 14, 2013 | 14.13 | 14.13 | 14.01 | 14.09 | 65,198 | -0.05(-0.35%) |
Jan 11, 2013 | 14.07 | 14.16 | 14.06 | 14.14 | 39,308 | -0.07(-0.49%) |
Jan 10, 2013 | 14.12 | 14.22 | 14.09 | 14.21 | 38,656 | +0.05(+0.35%) |
Jan 09, 2013 | 14.07 | 14.19 | 14.07 | 14.16 | 39,354 | +0.02(+0.14%) |
Jan 08, 2013 | 14.02 | 14.14 | 14.02 | 14.14 | 39,085 | +0.04(+0.28%) |
Jan 07, 2013 | 14.06 | 14.25 | 14.00 | 14.10 | 80,218 | +0.03(+0.21%) |
Jan 04, 2013 | 14.07 | 14.08 | 14.02 | 14.07 | 38,912 | -0.06(-0.42%) |
Jan 03, 2013 | 14.03 | 14.13 | 14.00 | 14.13 | 42,927 | +0.03(+0.21%) |
Jan 02, 2013 | 14.06 | 14.13 | 13.90 | 14.10 | 53,461 | +0.20(+1.44%) |
Dec 31, 2012 | 13.82 | 13.92 | 13.68 | 13.90 | 53,880 | +0.15(+1.09%) |
Dec 28, 2012 | 13.78 | 13.86 | 13.73 | 13.75 | 41,227 | -0.02(-0.15%) |
Dec 27, 2012 | 13.93 | 13.95 | 13.75 | 13.77 | 57,913 | -0.16(-1.15%) |
Dec 26, 2012 | 13.87 | 13.93 | 13.83 | 13.93 | 33,158 | +0.08(+0.58%) |
Dec 24, 2012 | 13.89 | 13.89 | 13.85 | 13.85 | 20,567 | -0.08(-0.57%) |
Dec 21, 2012 | 13.82 | 13.93 | 13.78 | 13.93 | 57,808 | +0.06(+0.43%) |
Dec 20, 2012 | 13.80 | 13.91 | 13.73 | 13.87 | 65,868 | +0.13(+0.95%) |
Dec 19, 2012 | 13.72 | 13.82 | 13.69 | 13.74 | 62,798 | +0.05(+0.37%) |
Dec 18, 2012 | 13.70 | 13.75 | 13.62 | 13.69 | 41,327 | -0.02(-0.15%) |
Dec 17, 2012 | 13.68 | 13.71 | 13.65 | 13.71 | 66,943 | +0.00(+0.00%) |
Dec 14, 2012 | 13.72 | 13.72 | 13.64 | 13.71 | 37,364 | +0.00(+0.00%) |
Dec 13, 2012 | 13.66 | 13.75 | 13.65 | 13.71 | 61,251 | -0.06(-0.44%) |
Dec 12, 2012 | 13.73 | 13.77 | 13.66 | 13.77 | 48,153 | +0.10(+0.73%) |
Dec 11, 2012 | 13.56 | 13.73 | 13.55 | 13.67 | 63,390 | +0.08(+0.59%) |
Dec 10, 2012 | 13.53 | 13.61 | 13.51 | 13.59 | 48,552 | -0.01(-0.07%) |
Dec 07, 2012 | 13.62 | 13.62 | 13.50 | 13.60 | 86,571 | -0.01(-0.07%) |
Dec 06, 2012 | 13.55 | 13.62 | 13.55 | 13.61 | 55,270 | -0.01(-0.07%) |
Dec 05, 2012 | 13.57 | 13.62 | 13.57 | 13.62 | 48,135 | -0.01(-0.07%) |
Dec 04, 2012 | 13.56 | 13.63 | 13.56 | 13.63 | 49,995 | +0.01(+0.07%) |
Nov 30, 2012 | 13.57 | 13.64 | 13.57 | 13.62 | 52,494 | -0.02(-0.15%) |
Nov 29, 2012 | 13.57 | 13.64 | 13.53 | 13.64 | 43,707 | +0.07(+0.52%) |
Nov 28, 2012 | 13.46 | 13.58 | 13.46 | 13.57 | 40,672 | +0.02(+0.15%) |
Nov 27, 2012 | 13.43 | 13.57 | 13.42 | 13.55 | 33,919 | +0.07(+0.52%) |
Nov 26, 2012 | 13.58 | 13.58 | 13.44 | 13.48 | 45,681 | -0.12(-0.88%) |
Nov 23, 2012 | 13.54 | 13.62 | 13.50 | 13.60 | 23,941 | +0.05(+0.37%) |
Nov 21, 2012 | 13.54 | 13.59 | 13.50 | 13.55 | 35,072 | +0.05(+0.37%) |
Nov 20, 2012 | 13.58 | 13.62 | 13.27 | 13.50 | 86,425 | -0.07(-0.52%) |
Nov 19, 2012 | 13.36 | 13.59 | 13.36 | 13.57 | 76,272 | +0.23(+1.72%) |
Nov 16, 2012 | 13.10 | 13.34 | 12.98 | 13.34 | 99,551 | +0.29(+2.22%) |
Nov 15, 2012 | 13.16 | 13.17 | 12.45 | 13.05 | 217,440 | -0.18(-1.36%) |
Nov 14, 2012 | 13.52 | 13.61 | 12.97 | 13.23 | 221,233 | -0.38(-2.79%) |
Nov 13, 2012 | 13.66 | 13.77 | 13.60 | 13.61 | 87,894 | -0.29(-2.09%) |
Nov 12, 2012 | 13.90 | 13.93 | 13.79 | 13.90 | 50,660 | -0.10(-0.71%) |
Nov 09, 2012 | 13.95 | 14.00 | 13.89 | 14.00 | 33,784 | -0.02(-0.14%) |
Nov 08, 2012 | 14.06 | 14.08 | 14.02 | 14.02 | 41,113 | -0.06(-0.43%) |
Nov 07, 2012 | 14.15 | 14.17 | 14.02 | 14.08 | 46,960 | -0.18(-1.26%) |
Nov 06, 2012 | 14.21 | 14.26 | 14.18 | 14.26 | 26,633 | -0.02(-0.14%) |
Nov 05, 2012 | 14.28 | 14.29 | 14.20 | 14.28 | 14,566 | -0.04(-0.28%) |
Nov 02, 2012 | 14.20 | 14.32 | 14.15 | 14.32 | 28,171 | +0.07(+0.49%) |