Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.26 | 14.41 | 14.20 | 14.41 | 1,271,848 | +0.16(+1.09%) |
Jan 30, 2013 | 14.31 | 14.44 | 14.18 | 14.25 | 876,631 | -0.07(-0.51%) |
Jan 29, 2013 | 14.34 | 14.42 | 14.23 | 14.32 | 783,071 | -0.02(-0.17%) |
Jan 28, 2013 | 14.47 | 14.62 | 14.26 | 14.35 | 839,420 | -0.07(-0.45%) |
Jan 25, 2013 | 14.53 | 14.53 | 14.34 | 14.41 | 1,165,525 | -0.02(-0.11%) |
Jan 24, 2013 | 14.56 | 14.70 | 14.35 | 14.43 | 1,654,602 | -0.14(-0.96%) |
Jan 23, 2013 | 14.86 | 14.98 | 14.55 | 14.57 | 821,989 | -0.25(-1.69%) |
Jan 22, 2013 | 14.86 | 14.91 | 14.70 | 14.82 | 1,027,364 | -0.22(-1.44%) |
Jan 18, 2013 | 14.68 | 15.07 | 14.67 | 15.04 | 1,270,139 | +0.39(+2.68%) |
Jan 17, 2013 | 14.63 | 14.67 | 14.42 | 14.64 | 778,459 | +0.06(+0.39%) |
Jan 16, 2013 | 14.39 | 14.77 | 14.35 | 14.59 | 1,359,657 | +0.10(+0.68%) |
Jan 15, 2013 | 14.41 | 14.51 | 14.41 | 14.49 | 793,617 | -0.02(-0.11%) |
Jan 14, 2013 | 14.50 | 14.55 | 14.42 | 14.50 | 763,807 | -0.06(-0.39%) |
Jan 11, 2013 | 14.47 | 14.58 | 14.37 | 14.56 | 1,561,259 | +0.11(+0.79%) |
Jan 10, 2013 | 14.54 | 14.60 | 14.35 | 14.45 | 1,569,567 | -0.09(-0.62%) |
Jan 09, 2013 | 14.41 | 14.56 | 14.34 | 14.54 | 623,288 | +0.11(+0.74%) |
Jan 08, 2013 | 14.40 | 14.55 | 14.37 | 14.43 | 632,967 | -0.02(-0.17%) |
Jan 07, 2013 | 14.68 | 14.73 | 14.40 | 14.45 | 662,017 | -0.29(-1.94%) |
Jan 04, 2013 | 14.73 | 15.00 | 14.51 | 14.74 | 1,582,147 | +0.52(+3.69%) |
Jan 03, 2013 | 14.23 | 14.36 | 14.13 | 14.22 | 800,520 | +0.03(+0.23%) |
Jan 02, 2013 | 14.10 | 14.19 | 13.73 | 14.18 | 967,477 | +0.46(+3.34%) |
Dec 31, 2012 | 13.57 | 13.78 | 13.57 | 13.73 | 595,008 | +0.13(+0.96%) |
Dec 28, 2012 | 13.55 | 13.75 | 13.53 | 13.59 | 638,226 | -0.05(-0.36%) |
Dec 27, 2012 | 13.50 | 13.71 | 13.45 | 13.64 | 631,133 | +0.11(+0.85%) |
Dec 26, 2012 | 13.77 | 13.96 | 13.46 | 13.53 | 598,042 | -0.25(-1.78%) |
Dec 24, 2012 | 13.80 | 13.80 | 13.67 | 13.78 | 138,631 | +0.02(+0.18%) |
Dec 21, 2012 | 13.79 | 13.80 | 13.60 | 13.75 | 1,131,319 | -0.16(-1.12%) |
Dec 20, 2012 | 13.96 | 13.96 | 13.81 | 13.91 | 635,630 | -0.07(-0.47%) |
Dec 19, 2012 | 13.94 | 14.02 | 13.82 | 13.97 | 740,977 | +0.02(+0.12%) |
Dec 18, 2012 | 13.71 | 14.02 | 13.57 | 13.96 | 1,176,432 | +0.24(+1.72%) |
Dec 17, 2012 | 13.65 | 13.73 | 13.54 | 13.72 | 762,123 | +0.15(+1.08%) |
Dec 14, 2012 | 13.43 | 13.65 | 13.40 | 13.57 | 910,366 | +0.13(+0.97%) |
Dec 13, 2012 | 13.39 | 13.58 | 13.34 | 13.44 | 615,108 | +0.01(+0.06%) |
Dec 12, 2012 | 13.29 | 13.44 | 13.21 | 13.43 | 1,065,658 | +0.21(+1.60%) |
Dec 11, 2012 | 13.21 | 13.35 | 13.08 | 13.22 | 707,178 | +0.13(+1.00%) |
Dec 10, 2012 | 13.08 | 13.24 | 13.05 | 13.09 | 450,420 | +0.05(+0.37%) |
Dec 07, 2012 | 13.11 | 13.13 | 12.99 | 13.04 | 436,884 | -0.02(-0.12%) |
Dec 06, 2012 | 12.84 | 13.07 | 12.84 | 13.06 | 993,624 | +0.26(+2.02%) |
Dec 05, 2012 | 12.87 | 12.96 | 12.73 | 12.80 | 1,792,689 | -0.06(-0.44%) |
Dec 04, 2012 | 13.43 | 13.43 | 12.84 | 12.86 | 1,956,445 | -0.59(-4.39%) |
Nov 30, 2012 | 13.58 | 13.63 | 13.42 | 13.45 | 653,316 | -0.15(-1.13%) |
Nov 29, 2012 | 13.68 | 13.83 | 13.53 | 13.60 | 763,675 | +0.02(+0.18%) |
Nov 28, 2012 | 13.50 | 13.65 | 13.34 | 13.58 | 957,852 | +0.02(+0.12%) |
Nov 27, 2012 | 13.43 | 13.64 | 13.39 | 13.56 | 643,974 | +0.13(+0.99%) |
Nov 26, 2012 | 13.41 | 13.51 | 13.38 | 13.43 | 734,549 | -0.02(-0.15%) |
Nov 23, 2012 | 13.50 | 13.62 | 13.41 | 13.45 | 327,088 | +0.02(+0.12%) |
Nov 21, 2012 | 13.43 | 13.58 | 13.36 | 13.43 | 374,751 | -0.01(-0.06%) |
Nov 20, 2012 | 13.38 | 13.58 | 13.16 | 13.44 | 745,971 | +0.07(+0.51%) |
Nov 19, 2012 | 13.38 | 13.43 | 13.17 | 13.37 | 744,021 | +0.15(+1.13%) |
Nov 16, 2012 | 13.16 | 13.29 | 12.99 | 13.22 | 693,327 | +0.04(+0.31%) |
Nov 15, 2012 | 13.20 | 13.30 | 13.03 | 13.18 | 885,183 | +0.02(+0.18%) |
Nov 14, 2012 | 13.45 | 13.61 | 13.12 | 13.16 | 721,222 | -0.28(-2.11%) |
Nov 13, 2012 | 13.45 | 13.67 | 13.38 | 13.44 | 806,217 | -0.11(-0.78%) |
Nov 12, 2012 | 13.55 | 13.63 | 13.43 | 13.55 | 451,866 | +0.01(+0.06%) |
Nov 09, 2012 | 13.33 | 13.63 | 13.25 | 13.54 | 830,351 | +0.11(+0.78%) |
Nov 08, 2012 | 13.58 | 13.67 | 13.29 | 13.43 | 844,992 | -0.19(-1.43%) |
Nov 07, 2012 | 13.72 | 13.90 | 13.47 | 13.63 | 1,035,829 | -0.21(-1.52%) |
Nov 06, 2012 | 13.80 | 13.95 | 13.69 | 13.84 | 824,294 | +0.11(+0.77%) |
Nov 05, 2012 | 13.82 | 13.83 | 13.48 | 13.73 | 1,319,942 | -0.15(-1.11%) |
Nov 02, 2012 | 13.79 | 14.40 | 13.76 | 13.89 | 2,945,642 | +0.20(+1.48%) |