Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.63 | 13.71 | 13.58 | 13.61 | 4,520,328 | -0.72(-5.02%) |
Jan 30, 2013 | 14.28 | 14.66 | 13.92 | 14.33 | 397,282 | -0.09(-0.61%) |
Jan 29, 2013 | 14.70 | 14.72 | 14.39 | 14.42 | 270,813 | -0.24(-1.64%) |
Jan 28, 2013 | 14.71 | 14.77 | 14.50 | 14.66 | 385,630 | -0.12(-0.81%) |
Jan 25, 2013 | 14.68 | 14.86 | 14.62 | 14.78 | 224,926 | +0.15(+1.04%) |
Jan 24, 2013 | 14.82 | 14.88 | 14.60 | 14.63 | 524,316 | -0.08(-0.53%) |
Jan 23, 2013 | 14.82 | 14.95 | 14.58 | 14.71 | 539,357 | -0.06(-0.41%) |
Jan 22, 2013 | 14.66 | 14.94 | 14.59 | 14.77 | 395,639 | +0.15(+1.01%) |
Jan 18, 2013 | 14.65 | 15.00 | 14.55 | 14.62 | 308,825 | +0.03(+0.22%) |
Jan 17, 2013 | 14.48 | 14.77 | 14.48 | 14.59 | 246,688 | +0.06(+0.41%) |
Jan 16, 2013 | 14.51 | 14.65 | 14.31 | 14.53 | 312,637 | -0.06(-0.41%) |
Jan 15, 2013 | 14.68 | 14.68 | 14.49 | 14.59 | 248,523 | -0.07(-0.50%) |
Jan 14, 2013 | 14.61 | 14.76 | 14.49 | 14.66 | 338,724 | +0.09(+0.60%) |
Jan 11, 2013 | 14.30 | 14.64 | 14.19 | 14.57 | 261,280 | +0.31(+2.20%) |
Jan 10, 2013 | 14.31 | 14.35 | 14.08 | 14.26 | 213,653 | +0.03(+0.19%) |
Jan 09, 2013 | 14.20 | 14.28 | 14.00 | 14.23 | 285,229 | +0.11(+0.78%) |
Jan 08, 2013 | 14.23 | 14.40 | 13.39 | 14.12 | 563,583 | -0.17(-1.20%) |
Jan 07, 2013 | 14.12 | 14.47 | 13.87 | 14.29 | 293,951 | +0.18(+1.31%) |
Jan 04, 2013 | 14.12 | 14.31 | 13.85 | 14.11 | 288,590 | +0.08(+0.54%) |
Jan 03, 2013 | 13.95 | 14.24 | 13.89 | 14.03 | 238,178 | +0.01(+0.06%) |
Jan 02, 2013 | 13.85 | 14.12 | 13.76 | 14.02 | 232,115 | +0.26(+1.91%) |
Dec 31, 2012 | 13.46 | 13.84 | 13.29 | 13.76 | 204,346 | +0.30(+2.19%) |
Dec 28, 2012 | 13.55 | 13.63 | 13.43 | 13.47 | 61,770 | -0.10(-0.71%) |
Dec 27, 2012 | 13.99 | 14.00 | 13.48 | 13.56 | 127,988 | -0.21(-1.51%) |
Dec 26, 2012 | 13.66 | 13.80 | 13.44 | 13.77 | 132,813 | +0.27(+1.98%) |
Dec 24, 2012 | 13.81 | 13.85 | 13.44 | 13.50 | 96,082 | -0.23(-1.68%) |
Dec 21, 2012 | 13.78 | 13.90 | 13.48 | 13.73 | 301,128 | -0.07(-0.51%) |
Dec 20, 2012 | 13.91 | 13.97 | 13.31 | 13.80 | 276,057 | -0.17(-1.22%) |
Dec 19, 2012 | 13.59 | 14.01 | 13.47 | 13.97 | 406,623 | +0.46(+3.38%) |
Dec 18, 2012 | 13.25 | 13.59 | 13.16 | 13.52 | 277,298 | +0.22(+1.63%) |
Dec 17, 2012 | 13.58 | 13.62 | 13.15 | 13.30 | 182,558 | -0.14(-1.03%) |
Dec 14, 2012 | 13.48 | 13.56 | 13.16 | 13.44 | 175,545 | -0.18(-1.32%) |
Dec 13, 2012 | 13.47 | 13.69 | 13.16 | 13.62 | 302,062 | +0.07(+0.54%) |
Dec 12, 2012 | 13.42 | 13.66 | 13.29 | 13.54 | 321,196 | +0.23(+1.70%) |
Dec 11, 2012 | 13.75 | 13.75 | 13.29 | 13.32 | 192,837 | -0.28(-2.04%) |
Dec 10, 2012 | 13.38 | 13.66 | 13.38 | 13.60 | 206,862 | +0.18(+1.38%) |
Dec 07, 2012 | 13.84 | 13.84 | 13.38 | 13.41 | 226,939 | -0.29(-2.12%) |
Dec 06, 2012 | 13.80 | 13.90 | 13.68 | 13.70 | 144,944 | -0.15(-1.10%) |
Dec 05, 2012 | 13.83 | 13.85 | 13.69 | 13.85 | 148,729 | +0.05(+0.33%) |
Dec 04, 2012 | 13.80 | 13.83 | 13.61 | 13.81 | 213,803 | +0.01(+0.07%) |
Nov 30, 2012 | 13.78 | 13.84 | 13.59 | 13.80 | 221,103 | +0.15(+1.08%) |
Nov 29, 2012 | 13.38 | 13.73 | 13.33 | 13.65 | 349,399 | +0.43(+3.28%) |
Nov 28, 2012 | 13.24 | 13.42 | 13.11 | 13.22 | 360,186 | +0.00(+0.00%) |
Nov 27, 2012 | 13.20 | 13.33 | 13.11 | 13.22 | 240,844 | +0.00(+0.03%) |
Nov 26, 2012 | 13.30 | 13.35 | 13.03 | 13.21 | 143,323 | -0.14(-1.07%) |
Nov 23, 2012 | 13.15 | 13.42 | 13.15 | 13.36 | 71,220 | +0.21(+1.62%) |
Nov 21, 2012 | 13.08 | 13.24 | 13.08 | 13.14 | 221,957 | -0.06(-0.45%) |
Nov 20, 2012 | 13.13 | 13.27 | 12.93 | 13.20 | 254,883 | +0.22(+1.67%) |
Nov 19, 2012 | 12.86 | 13.24 | 12.80 | 12.99 | 346,322 | +0.60(+4.88%) |
Nov 16, 2012 | 11.86 | 12.45 | 11.78 | 12.38 | 637,151 | +0.33(+2.72%) |
Nov 15, 2012 | 12.11 | 12.23 | 11.79 | 12.05 | 805,843 | -0.15(-1.25%) |
Nov 14, 2012 | 12.78 | 12.96 | 12.16 | 12.21 | 470,973 | -0.63(-4.89%) |
Nov 13, 2012 | 13.25 | 13.25 | 12.58 | 12.83 | 1,160,631 | -0.36(-2.76%) |
Nov 12, 2012 | 13.54 | 13.55 | 13.00 | 13.20 | 399,912 | -0.21(-1.58%) |
Nov 09, 2012 | 13.38 | 13.52 | 13.16 | 13.41 | 757,784 | -0.10(-0.72%) |
Nov 08, 2012 | 13.81 | 13.88 | 13.40 | 13.51 | 311,484 | -0.16(-1.18%) |
Nov 07, 2012 | 13.94 | 13.94 | 13.40 | 13.67 | 468,719 | -0.29(-2.08%) |
Nov 06, 2012 | 14.05 | 14.07 | 13.80 | 13.96 | 327,727 | -0.01(-0.10%) |
Nov 05, 2012 | 14.02 | 14.07 | 13.70 | 13.97 | 577,861 | -0.01(-0.07%) |
Nov 02, 2012 | 14.20 | 14.25 | 13.98 | 13.98 | 4,313,845 | -0.83(-5.61%) |