Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.32 | 13.32 | 12.70 | 12.70 | 3,471 | -0.29(-2.22%) |
Jan 30, 2013 | 12.99 | 12.99 | 12.99 | 12.99 | 425 | -0.18(-1.38%) |
Jan 29, 2013 | 13.23 | 13.24 | 13.17 | 13.17 | 505 | +0.02(+0.14%) |
Jan 28, 2013 | 13.27 | 13.27 | 12.85 | 13.15 | 987 | -0.11(-0.85%) |
Jan 25, 2013 | 14.21 | 14.21 | 12.85 | 13.27 | 8,690 | -0.75(-5.37%) |
Jan 24, 2013 | 14.33 | 14.85 | 13.73 | 14.02 | 11,223 | -0.09(-0.67%) |
Jan 23, 2013 | 14.11 | 14.11 | 14.11 | 14.11 | 584 | -0.05(-0.33%) |
Jan 22, 2013 | 14.06 | 14.30 | 14.06 | 14.16 | 728 | +0.32(+2.31%) |
Jan 18, 2013 | 13.60 | 14.25 | 13.60 | 13.84 | 2,407 | +0.20(+1.45%) |
Jan 17, 2013 | 13.55 | 13.78 | 13.54 | 13.64 | 2,129 | -0.06(-0.41%) |
Jan 16, 2013 | 13.13 | 13.74 | 13.12 | 13.70 | 3,037 | +0.42(+3.19%) |
Jan 15, 2013 | 13.36 | 13.36 | 13.27 | 13.27 | 609 | -0.09(-0.70%) |
Jan 14, 2013 | 13.03 | 13.67 | 12.99 | 13.37 | 4,071 | +0.57(+4.49%) |
Jan 11, 2013 | 12.75 | 13.22 | 12.74 | 12.79 | 7,491 | +0.05(+0.37%) |
Jan 09, 2013 | 13.60 | 12.75 | 12.75 | 12.75 | 4,570 | -1.33(-9.42%) |
Jan 08, 2013 | 14.38 | 14.38 | 14.07 | 14.07 | 1,780 | -0.51(-3.48%) |
Jan 07, 2013 | 14.58 | 14.58 | 14.58 | 14.58 | 233 | +0.00(+0.00%) |
Jan 04, 2013 | 14.58 | 14.58 | 14.35 | 14.58 | 701 | -0.09(-0.64%) |
Jan 03, 2013 | 14.68 | 14.68 | 14.68 | 14.68 | 207 | -0.11(-0.76%) |
Jan 02, 2013 | 14.21 | 14.95 | 13.45 | 14.79 | 6,028 | +1.34(+9.93%) |
Dec 28, 2012 | 13.45 | 13.45 | 13.45 | 13.45 | 0 | -0.70(-4.92%) |
Dec 27, 2012 | 14.37 | 14.37 | 14.15 | 14.15 | 359 | -0.06(-0.40%) |
Dec 26, 2012 | 14.21 | 14.21 | 14.21 | 14.21 | 257 | +0.09(+0.67%) |
Dec 24, 2012 | 13.92 | 14.35 | 13.41 | 14.11 | 5,228 | +0.00(+0.00%) |
Dec 21, 2012 | 14.40 | 14.58 | 14.11 | 14.11 | 8,313 | -0.20(-1.38%) |
Dec 20, 2012 | 14.57 | 14.58 | 14.10 | 14.31 | 2,454 | +0.18(+1.27%) |
Dec 19, 2012 | 14.37 | 14.37 | 14.13 | 14.13 | 220 | -0.22(-1.51%) |
Dec 18, 2012 | 14.35 | 14.35 | 14.35 | 14.35 | 125 | +0.24(+1.67%) |
Dec 17, 2012 | 14.21 | 14.35 | 14.01 | 14.11 | 952 | -0.24(-1.64%) |
Dec 14, 2012 | 13.45 | 14.35 | 13.45 | 14.35 | 5,812 | +1.12(+8.46%) |
Dec 13, 2012 | 13.23 | 13.23 | 13.23 | 13.23 | 673 | -0.01(-0.07%) |
Dec 12, 2012 | 13.39 | 13.41 | 13.24 | 13.24 | 1,348 | +0.07(+0.50%) |
Dec 11, 2012 | 13.14 | 13.17 | 13.14 | 13.17 | 706 | +0.05(+0.36%) |
Dec 10, 2012 | 13.55 | 13.55 | 12.43 | 13.12 | 10,143 | -0.24(-1.76%) |
Dec 07, 2012 | 13.36 | 13.36 | 13.36 | 13.36 | 397 | +0.50(+3.88%) |
Dec 06, 2012 | 12.70 | 13.41 | 12.06 | 12.86 | 8,150 | +0.11(+0.89%) |
Dec 05, 2012 | 12.75 | 12.75 | 12.51 | 12.75 | 1,546 | +0.16(+1.23%) |
Dec 04, 2012 | 12.46 | 12.89 | 12.45 | 12.59 | 2,823 | +0.29(+2.35%) |
Nov 30, 2012 | 12.29 | 12.61 | 11.41 | 12.30 | 7,152 | -0.09(-0.75%) |
Nov 29, 2012 | 12.40 | 12.40 | 12.40 | 12.40 | 180 | -0.01(-0.07%) |
Nov 28, 2012 | 12.25 | 12.44 | 12.25 | 12.41 | 467 | +0.04(+0.30%) |
Nov 27, 2012 | 12.46 | 12.46 | 12.29 | 12.37 | 1,240 | +0.09(+0.76%) |
Nov 26, 2012 | 12.35 | 12.35 | 12.15 | 12.28 | 1,294 | -0.07(-0.60%) |
Nov 23, 2012 | 12.35 | 12.35 | 12.35 | 12.35 | 171 | +0.00(+0.00%) |
Nov 19, 2012 | 12.35 | 12.35 | 12.35 | 12.35 | 0 | +0.07(+0.61%) |
Nov 16, 2012 | 12.26 | 12.35 | 12.26 | 12.28 | 1,152 | -0.03(-0.23%) |
Nov 15, 2012 | 12.25 | 12.36 | 12.22 | 12.30 | 2,087 | -0.10(-0.83%) |
Nov 14, 2012 | 13.35 | 13.39 | 12.41 | 12.41 | 8,731 | -0.64(-4.93%) |
Nov 12, 2012 | 13.47 | 13.05 | 13.05 | 13.05 | 536 | +0.19(+1.45%) |
Nov 09, 2012 | 12.86 | 12.86 | 12.86 | 12.86 | 146 | +0.12(+0.95%) |
Nov 08, 2012 | 12.66 | 13.44 | 12.63 | 12.74 | 3,616 | +0.25(+2.02%) |
Nov 07, 2012 | 13.02 | 13.24 | 12.49 | 12.49 | 2,823 | -0.75(-5.70%) |
Nov 05, 2012 | 13.24 | 13.24 | 13.24 | 13.24 | 214 | -0.02(-0.14%) |
Nov 02, 2012 | 13.26 | 13.26 | 13.26 | 13.26 | 529 | -0.02(-0.14%) |