Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.03 | 14.06 | 14.02 | 14.04 | 111,296 | -0.02(-0.16%) |
Jan 30, 2013 | 14.11 | 14.11 | 14.05 | 14.06 | 101,439 | -0.04(-0.27%) |
Jan 29, 2013 | 14.02 | 14.10 | 14.01 | 14.10 | 350,157 | +0.08(+0.61%) |
Jan 28, 2013 | 14.04 | 14.04 | 13.96 | 14.02 | 147,212 | -0.01(-0.06%) |
Jan 25, 2013 | 14.03 | 14.03 | 13.95 | 14.02 | 202,508 | +0.03(+0.22%) |
Jan 24, 2013 | 13.97 | 14.02 | 13.95 | 13.99 | 111,921 | +0.04(+0.28%) |
Jan 23, 2013 | 13.97 | 13.97 | 13.91 | 13.95 | 184,935 | -0.01(-0.06%) |
Jan 22, 2013 | 13.88 | 13.97 | 13.86 | 13.96 | 184,960 | +0.09(+0.61%) |
Jan 18, 2013 | 13.83 | 13.88 | 13.81 | 13.88 | 387,726 | +0.04(+0.28%) |
Jan 17, 2013 | 13.74 | 13.87 | 13.74 | 13.84 | 106,879 | +0.12(+0.84%) |
Jan 16, 2013 | 13.76 | 13.76 | 13.69 | 13.72 | 105,682 | -0.04(-0.28%) |
Jan 15, 2013 | 13.71 | 13.76 | 13.68 | 13.76 | 110,788 | +0.02(+0.17%) |
Jan 14, 2013 | 13.73 | 13.74 | 13.68 | 13.74 | 107,539 | +0.03(+0.23%) |
Jan 11, 2013 | 13.71 | 13.74 | 13.65 | 13.71 | 150,078 | +0.02(+0.11%) |
Jan 10, 2013 | 13.66 | 13.69 | 13.63 | 13.69 | 83,115 | +0.08(+0.57%) |
Jan 09, 2013 | 13.58 | 13.61 | 13.56 | 13.61 | 96,174 | +0.05(+0.34%) |
Jan 08, 2013 | 13.59 | 13.59 | 13.53 | 13.57 | 240,346 | -0.05(-0.40%) |
Jan 07, 2013 | 13.68 | 13.68 | 13.59 | 13.62 | 117,560 | -0.08(-0.62%) |
Jan 04, 2013 | 13.66 | 13.71 | 13.64 | 13.71 | 193,439 | +0.07(+0.51%) |
Jan 03, 2013 | 13.64 | 13.67 | 13.60 | 13.64 | 297,446 | +0.00(+0.00%) |
Jan 02, 2013 | 13.59 | 13.64 | 13.54 | 13.64 | 228,506 | +0.27(+2.02%) |
Dec 31, 2012 | 13.19 | 13.37 | 13.13 | 13.37 | 220,359 | +0.18(+1.35%) |
Dec 28, 2012 | 13.23 | 13.30 | 13.18 | 13.19 | 120,852 | -0.11(-0.81%) |
Dec 27, 2012 | 13.34 | 13.37 | 13.19 | 13.30 | 177,085 | -0.02(-0.17%) |
Dec 26, 2012 | 13.41 | 13.41 | 13.32 | 13.32 | 172,687 | -0.10(-0.75%) |
Dec 24, 2012 | 13.45 | 13.45 | 13.38 | 13.42 | 85,525 | -0.05(-0.34%) |
Dec 21, 2012 | 13.44 | 13.49 | 13.40 | 13.47 | 221,114 | -0.07(-0.52%) |
Dec 20, 2012 | 13.49 | 13.54 | 13.47 | 13.54 | 189,723 | +0.02(+0.17%) |
Dec 19, 2012 | 13.58 | 13.60 | 13.49 | 13.51 | 220,403 | -0.05(-0.34%) |
Dec 18, 2012 | 13.43 | 13.57 | 13.43 | 13.56 | 235,320 | +0.11(+0.80%) |
Dec 17, 2012 | 13.34 | 13.45 | 13.34 | 13.45 | 252,985 | +0.13(+0.98%) |
Dec 14, 2012 | 13.35 | 13.37 | 13.30 | 13.32 | 86,365 | -0.02(-0.17%) |
Dec 13, 2012 | 13.41 | 13.43 | 13.32 | 13.34 | 107,019 | -0.05(-0.34%) |
Dec 12, 2012 | 13.45 | 13.50 | 13.39 | 13.39 | 113,995 | -0.03(-0.23%) |
Dec 11, 2012 | 13.41 | 13.45 | 13.39 | 13.42 | 115,376 | +0.05(+0.41%) |
Dec 10, 2012 | 13.31 | 13.38 | 13.31 | 13.37 | 79,411 | +0.05(+0.34%) |
Dec 07, 2012 | 13.33 | 13.33 | 13.27 | 13.32 | 168,413 | +0.02(+0.17%) |
Dec 06, 2012 | 13.29 | 13.32 | 13.25 | 13.30 | 63,720 | +0.02(+0.17%) |
Dec 05, 2012 | 13.23 | 13.32 | 13.18 | 13.28 | 86,755 | +0.08(+0.64%) |
Dec 04, 2012 | 13.23 | 13.25 | 13.17 | 13.19 | 152,999 | -0.07(-0.52%) |
Nov 30, 2012 | 13.25 | 13.28 | 13.21 | 13.26 | 81,967 | +0.02(+0.17%) |
Nov 29, 2012 | 13.18 | 13.25 | 13.16 | 13.24 | 167,696 | +0.06(+0.47%) |
Nov 28, 2012 | 13.07 | 13.18 | 12.97 | 13.18 | 90,951 | +0.09(+0.70%) |
Nov 27, 2012 | 13.08 | 13.15 | 13.08 | 13.08 | 127,476 | -0.03(-0.23%) |
Nov 26, 2012 | 13.08 | 13.12 | 13.05 | 13.12 | 122,917 | +0.02(+0.12%) |
Nov 23, 2012 | 13.02 | 13.10 | 13.02 | 13.10 | 37,058 | +0.12(+0.94%) |
Nov 21, 2012 | 12.97 | 12.99 | 12.93 | 12.98 | 97,089 | +0.02(+0.18%) |
Nov 20, 2012 | 12.92 | 12.95 | 12.86 | 12.95 | 108,201 | +0.02(+0.12%) |
Nov 19, 2012 | 12.89 | 12.94 | 12.87 | 12.94 | 80,663 | +0.17(+1.32%) |
Nov 16, 2012 | 12.69 | 12.78 | 12.63 | 12.77 | 186,099 | +0.08(+0.66%) |
Nov 15, 2012 | 12.74 | 12.78 | 12.65 | 12.69 | 410,065 | -0.04(-0.30%) |
Nov 14, 2012 | 12.92 | 12.95 | 12.71 | 12.72 | 111,860 | -0.18(-1.37%) |
Nov 13, 2012 | 12.85 | 12.98 | 12.83 | 12.90 | 96,080 | -0.02(-0.12%) |
Nov 12, 2012 | 12.95 | 12.98 | 12.88 | 12.92 | 67,912 | -0.03(-0.24%) |
Nov 09, 2012 | 12.92 | 13.03 | 12.83 | 12.95 | 123,116 | +0.02(+0.12%) |
Nov 08, 2012 | 13.05 | 13.10 | 12.93 | 12.93 | 114,472 | -0.14(-1.06%) |
Nov 07, 2012 | 13.25 | 13.25 | 12.98 | 13.07 | 122,825 | -0.25(-1.84%) |
Nov 06, 2012 | 13.25 | 13.36 | 13.25 | 13.31 | 91,269 | +0.10(+0.75%) |
Nov 05, 2012 | 13.21 | 13.23 | 13.15 | 13.21 | 376,826 | +0.00(+0.00%) |
Nov 02, 2012 | 13.37 | 13.40 | 13.20 | 13.21 | 108,084 | -0.08(-0.63%) |