Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.50 | 16.73 | 15.94 | 16.00 | 79,862 | -0.50(-3.05%) |
Jan 30, 2013 | 16.90 | 17.22 | 16.28 | 16.50 | 71,557 | -0.62(-3.59%) |
Jan 29, 2013 | 17.18 | 17.57 | 16.90 | 17.12 | 77,117 | +0.11(+0.66%) |
Jan 28, 2013 | 16.56 | 17.12 | 16.56 | 17.01 | 105,305 | +0.22(+1.33%) |
Jan 25, 2013 | 16.73 | 16.95 | 16.50 | 16.78 | 50,029 | +0.17(+1.01%) |
Jan 24, 2013 | 17.06 | 17.18 | 16.50 | 16.62 | 66,602 | -0.39(-2.30%) |
Jan 23, 2013 | 16.78 | 17.01 | 16.56 | 17.01 | 60,222 | +0.39(+2.36%) |
Jan 22, 2013 | 17.57 | 17.57 | 16.22 | 16.62 | 164,193 | -0.84(-4.81%) |
Jan 18, 2013 | 17.68 | 17.79 | 17.34 | 17.46 | 59,277 | -0.17(-0.95%) |
Jan 17, 2013 | 17.90 | 18.01 | 17.51 | 17.62 | 59,908 | -0.22(-1.25%) |
Jan 16, 2013 | 18.18 | 18.29 | 17.85 | 17.85 | 68,445 | -0.45(-2.45%) |
Jan 15, 2013 | 18.35 | 18.57 | 18.18 | 18.29 | 52,279 | -0.28(-1.51%) |
Jan 14, 2013 | 18.52 | 18.63 | 18.35 | 18.57 | 59,671 | -0.17(-0.90%) |
Jan 11, 2013 | 19.19 | 19.19 | 18.57 | 18.74 | 69,986 | -0.34(-1.76%) |
Jan 10, 2013 | 18.46 | 19.19 | 18.24 | 19.08 | 59,729 | +0.78(+4.28%) |
Jan 09, 2013 | 18.01 | 18.41 | 17.96 | 18.29 | 44,843 | +0.22(+1.24%) |
Jan 08, 2013 | 18.74 | 18.74 | 18.01 | 18.07 | 75,568 | -0.78(-4.15%) |
Jan 07, 2013 | 18.91 | 19.08 | 18.52 | 18.85 | 57,166 | +0.00(+0.00%) |
Jan 04, 2013 | 18.07 | 18.97 | 17.90 | 18.85 | 127,403 | +1.06(+5.97%) |
Jan 03, 2013 | 17.12 | 18.29 | 16.95 | 17.79 | 107,785 | +0.62(+3.58%) |
Jan 02, 2013 | 16.64 | 17.18 | 16.22 | 17.18 | 123,860 | +0.95(+5.86%) |
Dec 31, 2012 | 15.67 | 16.73 | 15.61 | 16.22 | 120,204 | +0.39(+2.47%) |
Dec 28, 2012 | 15.83 | 15.94 | 15.44 | 15.83 | 96,833 | -0.34(-2.08%) |
Dec 27, 2012 | 16.39 | 16.45 | 15.67 | 16.17 | 70,127 | -0.28(-1.70%) |
Dec 26, 2012 | 16.28 | 16.50 | 15.94 | 16.45 | 63,616 | +0.17(+1.03%) |
Dec 24, 2012 | 16.62 | 16.78 | 16.00 | 16.28 | 36,963 | -0.56(-3.32%) |
Dec 21, 2012 | 17.18 | 17.23 | 16.62 | 16.84 | 120,639 | -0.45(-2.59%) |
Dec 20, 2012 | 17.85 | 17.90 | 17.13 | 17.29 | 68,936 | -0.50(-2.83%) |
Dec 19, 2012 | 17.62 | 18.01 | 17.34 | 17.79 | 109,505 | +0.06(+0.32%) |
Dec 18, 2012 | 17.62 | 18.35 | 17.62 | 17.74 | 120,671 | +0.06(+0.32%) |
Dec 17, 2012 | 17.57 | 17.90 | 17.29 | 17.68 | 108,127 | +0.11(+0.64%) |
Dec 14, 2012 | 17.34 | 17.90 | 17.23 | 17.57 | 95,525 | +0.00(+0.00%) |
Dec 13, 2012 | 17.57 | 17.68 | 17.12 | 17.57 | 101,600 | +0.17(+0.96%) |
Dec 12, 2012 | 17.90 | 17.90 | 16.62 | 17.40 | 152,080 | -0.50(-2.81%) |
Dec 11, 2012 | 16.06 | 17.90 | 15.78 | 17.90 | 321,475 | +1.90(+11.89%) |
Dec 10, 2012 | 15.05 | 16.06 | 14.99 | 16.00 | 132,815 | +0.95(+6.32%) |
Dec 07, 2012 | 14.88 | 15.16 | 14.83 | 15.05 | 70,123 | +0.11(+0.75%) |
Dec 06, 2012 | 15.05 | 15.16 | 14.83 | 14.94 | 81,011 | -0.17(-1.11%) |
Dec 05, 2012 | 15.61 | 15.61 | 14.94 | 15.11 | 111,055 | -0.45(-2.88%) |
Dec 04, 2012 | 15.55 | 15.61 | 15.22 | 15.55 | 111,032 | +0.11(+0.72%) |
Nov 30, 2012 | 14.94 | 15.50 | 14.83 | 15.44 | 92,711 | +0.45(+2.99%) |
Nov 29, 2012 | 14.55 | 15.05 | 14.55 | 14.99 | 87,074 | +0.50(+3.47%) |
Nov 28, 2012 | 13.99 | 14.49 | 13.65 | 14.49 | 129,920 | +0.39(+2.78%) |
Nov 27, 2012 | 14.15 | 14.55 | 14.10 | 14.10 | 95,719 | -0.11(-0.79%) |
Nov 26, 2012 | 14.71 | 14.76 | 14.10 | 14.21 | 95,598 | -0.62(-4.15%) |
Nov 23, 2012 | 14.15 | 14.94 | 14.10 | 14.83 | 87,827 | +0.95(+6.85%) |
Nov 21, 2012 | 13.76 | 14.15 | 13.65 | 13.87 | 70,987 | +0.22(+1.64%) |
Nov 20, 2012 | 13.82 | 13.93 | 13.60 | 13.65 | 122,168 | -0.22(-1.61%) |
Nov 19, 2012 | 13.71 | 13.99 | 13.65 | 13.87 | 121,700 | +0.34(+2.48%) |
Nov 16, 2012 | 13.60 | 14.32 | 13.32 | 13.54 | 196,121 | -0.06(-0.41%) |
Nov 15, 2012 | 14.38 | 14.42 | 13.32 | 13.60 | 199,227 | -0.73(-5.08%) |
Nov 14, 2012 | 15.65 | 15.71 | 14.32 | 14.32 | 240,394 | -1.33(-8.51%) |
Nov 13, 2012 | 16.32 | 16.49 | 15.54 | 15.65 | 210,026 | -0.89(-5.37%) |
Nov 12, 2012 | 16.93 | 17.04 | 16.21 | 16.54 | 230,989 | -0.22(-1.32%) |
Nov 09, 2012 | 16.54 | 16.99 | 16.38 | 16.77 | 312,615 | +0.00(+0.00%) |
Nov 08, 2012 | 17.10 | 17.43 | 14.43 | 16.77 | 581,500 | -2.11(-11.18%) |
Nov 07, 2012 | 19.43 | 20.43 | 18.87 | 18.87 | 155,767 | -0.50(-2.58%) |
Nov 06, 2012 | 19.15 | 19.43 | 19.04 | 19.37 | 61,983 | +0.39(+2.05%) |
Nov 05, 2012 | 18.71 | 19.15 | 18.37 | 18.99 | 73,108 | +0.44(+2.40%) |
Nov 02, 2012 | 19.65 | 19.65 | 18.54 | 18.54 | 91,883 | -0.94(-4.84%) |