Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.56 | 14.61 | 14.56 | 14.59 | 34,118 | -0.01(-0.08%) |
Jan 30, 2013 | 14.67 | 14.67 | 14.60 | 14.60 | 11,693 | -0.06(-0.43%) |
Jan 29, 2013 | 14.59 | 14.66 | 14.59 | 14.66 | 7,115 | +0.09(+0.61%) |
Jan 28, 2013 | 14.55 | 14.60 | 14.55 | 14.57 | 11,882 | +0.00(+0.03%) |
Jan 25, 2013 | 14.56 | 14.57 | 14.52 | 14.57 | 24,569 | +0.04(+0.28%) |
Jan 24, 2013 | 14.46 | 14.56 | 14.46 | 14.53 | 109,835 | +0.08(+0.59%) |
Jan 23, 2013 | 14.43 | 14.45 | 14.40 | 14.44 | 50,799 | -0.00(-0.03%) |
Jan 22, 2013 | 14.34 | 14.45 | 14.33 | 14.45 | 22,330 | +0.10(+0.68%) |
Jan 18, 2013 | 14.30 | 14.35 | 14.28 | 14.35 | 8,571 | +0.05(+0.36%) |
Jan 17, 2013 | 14.25 | 14.30 | 14.23 | 14.30 | 63,307 | +0.09(+0.64%) |
Jan 16, 2013 | 14.16 | 14.21 | 14.16 | 14.20 | 10,973 | +0.05(+0.37%) |
Jan 15, 2013 | 14.10 | 14.15 | 14.10 | 14.15 | 8,703 | +0.02(+0.17%) |
Jan 14, 2013 | 14.16 | 14.16 | 14.12 | 14.13 | 2,102 | -0.02(-0.13%) |
Jan 11, 2013 | 14.15 | 14.15 | 14.11 | 14.15 | 25,221 | -0.01(-0.11%) |
Jan 10, 2013 | 14.09 | 14.16 | 14.09 | 14.16 | 14,899 | +0.15(+1.07%) |
Jan 09, 2013 | 14.03 | 14.05 | 14.01 | 14.01 | 11,372 | +0.02(+0.11%) |
Jan 08, 2013 | 13.99 | 14.00 | 13.95 | 14.00 | 60,837 | -0.06(-0.46%) |
Jan 07, 2013 | 14.06 | 14.06 | 14.00 | 14.06 | 22,330 | -0.03(-0.20%) |
Jan 04, 2013 | 14.07 | 14.09 | 14.07 | 14.09 | 9,538 | +0.03(+0.23%) |
Jan 03, 2013 | 14.00 | 14.06 | 14.00 | 14.06 | 7,546 | +0.04(+0.29%) |
Jan 02, 2013 | 13.92 | 14.02 | 13.91 | 14.02 | 22,251 | +0.36(+2.62%) |
Dec 31, 2012 | 13.46 | 13.67 | 13.46 | 13.66 | 43,668 | +0.20(+1.50%) |
Dec 28, 2012 | 13.57 | 13.59 | 13.46 | 13.46 | 25,993 | -0.17(-1.28%) |
Dec 27, 2012 | 13.64 | 13.65 | 13.49 | 13.63 | 33,955 | -0.01(-0.06%) |
Dec 26, 2012 | 13.72 | 13.72 | 13.62 | 13.64 | 50,368 | -0.06(-0.40%) |
Dec 24, 2012 | 13.69 | 13.70 | 13.66 | 13.70 | 91,577 | -0.03(-0.21%) |
Dec 21, 2012 | 13.70 | 13.79 | 13.69 | 13.72 | 22,598 | -0.16(-1.17%) |
Dec 20, 2012 | 13.78 | 13.89 | 13.76 | 13.89 | 12,572 | +0.07(+0.53%) |
Dec 19, 2012 | 13.82 | 13.87 | 13.80 | 13.81 | 113,251 | -0.04(-0.26%) |
Dec 18, 2012 | 13.72 | 13.85 | 13.72 | 13.85 | 41,789 | +0.13(+0.95%) |
Dec 17, 2012 | 13.66 | 13.72 | 13.65 | 13.72 | 173,529 | +0.18(+1.31%) |
Dec 14, 2012 | 13.57 | 13.65 | 13.53 | 13.54 | 35,465 | -0.03(-0.23%) |
Dec 13, 2012 | 13.63 | 13.63 | 13.56 | 13.57 | 5,703 | -0.05(-0.35%) |
Dec 12, 2012 | 13.64 | 13.75 | 13.62 | 13.62 | 47,853 | +0.01(+0.09%) |
Dec 11, 2012 | 13.56 | 13.64 | 13.56 | 13.61 | 27,387 | +0.08(+0.57%) |
Dec 10, 2012 | 13.51 | 13.56 | 13.51 | 13.53 | 40,321 | +0.03(+0.26%) |
Dec 07, 2012 | 13.47 | 13.50 | 13.46 | 13.50 | 17,772 | +0.08(+0.58%) |
Dec 06, 2012 | 13.39 | 13.43 | 13.39 | 13.42 | 34,755 | +0.05(+0.40%) |
Dec 05, 2012 | 13.33 | 13.37 | 13.33 | 13.37 | 1,060 | +0.03(+0.24%) |
Dec 04, 2012 | 13.37 | 13.38 | 13.30 | 13.33 | 39,298 | -0.05(-0.39%) |
Nov 30, 2012 | 13.39 | 13.42 | 13.35 | 13.39 | 21,228 | -0.01(-0.08%) |
Nov 29, 2012 | 13.42 | 13.42 | 13.35 | 13.40 | 11,613 | +0.06(+0.47%) |
Nov 28, 2012 | 13.21 | 13.33 | 13.21 | 13.33 | 152,905 | +0.07(+0.51%) |
Nov 27, 2012 | 13.29 | 13.34 | 13.24 | 13.27 | 120,317 | -0.01(-0.10%) |
Nov 26, 2012 | 13.29 | 13.29 | 13.23 | 13.28 | 571,760 | -0.00(-0.03%) |
Nov 23, 2012 | 13.23 | 13.29 | 13.23 | 13.28 | 20,433 | +0.13(+0.99%) |
Nov 21, 2012 | 13.23 | 13.23 | 13.12 | 13.15 | 75,458 | +0.01(+0.09%) |
Nov 20, 2012 | 13.09 | 13.14 | 13.06 | 13.14 | 13,723 | +0.07(+0.50%) |
Nov 19, 2012 | 13.03 | 13.09 | 12.93 | 13.08 | 4,887 | +0.18(+1.42%) |
Nov 16, 2012 | 12.76 | 12.89 | 12.74 | 12.89 | 37,421 | +0.07(+0.57%) |
Nov 15, 2012 | 12.84 | 12.90 | 12.78 | 12.82 | 47,413 | -0.02(-0.15%) |
Nov 14, 2012 | 13.05 | 13.06 | 12.79 | 12.84 | 866,915 | -0.24(-1.86%) |
Nov 13, 2012 | 13.04 | 13.12 | 13.04 | 13.08 | 4,070 | +0.02(+0.17%) |
Nov 12, 2012 | 13.07 | 13.07 | 13.04 | 13.06 | 3,832 | -0.03(-0.27%) |
Nov 09, 2012 | 13.03 | 13.11 | 12.86 | 13.09 | 38,206 | -0.05(-0.38%) |
Nov 08, 2012 | 13.24 | 13.25 | 13.13 | 13.14 | 15,186 | -0.08(-0.62%) |
Nov 07, 2012 | 13.30 | 13.31 | 13.22 | 13.23 | 15,122 | -0.37(-2.73%) |
Nov 06, 2012 | 13.57 | 13.60 | 13.56 | 13.60 | 2,650 | +0.15(+1.14%) |
Nov 05, 2012 | 13.39 | 13.45 | 13.37 | 13.45 | 4,616 | -0.06(-0.45%) |
Nov 02, 2012 | 13.59 | 13.59 | 13.49 | 13.51 | 29,179 | -0.02(-0.17%) |