Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.65 | 13.75 | 12.35 | 13.15 | 671,967 | -0.56(-4.08%) |
Jan 30, 2013 | 14.10 | 14.17 | 13.65 | 13.71 | 242,437 | -0.39(-2.77%) |
Jan 29, 2013 | 14.47 | 14.60 | 13.80 | 14.10 | 304,692 | -0.22(-1.54%) |
Jan 28, 2013 | 13.92 | 14.42 | 13.75 | 14.32 | 306,530 | +0.59(+4.30%) |
Jan 25, 2013 | 13.84 | 13.93 | 13.50 | 13.73 | 568,784 | -0.12(-0.87%) |
Jan 24, 2013 | 15.00 | 15.21 | 13.53 | 13.85 | 885,221 | -1.22(-8.10%) |
Jan 23, 2013 | 15.20 | 15.20 | 14.93 | 15.07 | 245,728 | -0.19(-1.25%) |
Jan 22, 2013 | 14.74 | 15.37 | 14.60 | 15.26 | 430,354 | +0.09(+0.59%) |
Jan 18, 2013 | 15.55 | 15.66 | 15.10 | 15.17 | 577,286 | -0.27(-1.75%) |
Jan 17, 2013 | 15.24 | 15.49 | 14.85 | 15.44 | 398,900 | +0.59(+3.97%) |
Jan 16, 2013 | 14.68 | 14.96 | 14.61 | 14.85 | 281,687 | +0.17(+1.16%) |
Jan 15, 2013 | 14.91 | 14.92 | 14.58 | 14.68 | 391,927 | -0.14(-0.94%) |
Jan 14, 2013 | 14.90 | 14.90 | 14.61 | 14.82 | 621,008 | +0.03(+0.20%) |
Jan 11, 2013 | 14.91 | 14.98 | 14.50 | 14.79 | 606,986 | +0.20(+1.37%) |
Jan 10, 2013 | 15.40 | 15.45 | 14.52 | 14.59 | 909,010 | -0.71(-4.64%) |
Jan 09, 2013 | 17.33 | 17.44 | 15.13 | 15.30 | 1,889,113 | -2.01(-11.61%) |
Jan 08, 2013 | 17.27 | 17.75 | 17.16 | 17.31 | 255,533 | +0.10(+0.58%) |
Jan 07, 2013 | 17.58 | 17.68 | 17.12 | 17.21 | 274,556 | -0.21(-1.21%) |
Jan 04, 2013 | 17.78 | 17.85 | 17.36 | 17.42 | 295,837 | -0.39(-2.19%) |
Jan 03, 2013 | 18.60 | 18.95 | 17.67 | 17.81 | 663,619 | -0.75(-4.04%) |
Jan 02, 2013 | 18.30 | 18.90 | 18.19 | 18.56 | 536,519 | +0.37(+2.03%) |
Dec 31, 2012 | 17.61 | 18.49 | 17.27 | 18.19 | 718,775 | +0.24(+1.34%) |
Dec 28, 2012 | 17.50 | 18.50 | 16.75 | 17.95 | 1,415,443 | +1.67(+10.26%) |
Dec 27, 2012 | 16.29 | 16.50 | 15.75 | 16.28 | 322,554 | +0.02(+0.12%) |
Dec 26, 2012 | 15.80 | 16.61 | 15.80 | 16.26 | 334,675 | +0.53(+3.37%) |
Dec 24, 2012 | 16.39 | 16.55 | 15.50 | 15.73 | 248,798 | -0.66(-4.03%) |
Dec 21, 2012 | 17.36 | 17.36 | 16.27 | 16.39 | 460,708 | -0.68(-3.98%) |
Dec 20, 2012 | 17.55 | 17.64 | 16.91 | 17.07 | 421,494 | -0.50(-2.85%) |
Dec 19, 2012 | 17.44 | 17.67 | 16.79 | 17.57 | 511,565 | +0.14(+0.80%) |
Dec 18, 2012 | 16.46 | 17.49 | 16.42 | 17.43 | 359,335 | +1.03(+6.28%) |
Dec 17, 2012 | 16.30 | 16.70 | 16.18 | 16.40 | 232,001 | +0.11(+0.68%) |
Dec 14, 2012 | 16.89 | 16.90 | 16.21 | 16.29 | 200,255 | -0.63(-3.72%) |
Dec 13, 2012 | 16.33 | 16.94 | 16.33 | 16.92 | 199,011 | +0.62(+3.80%) |
Dec 12, 2012 | 16.96 | 17.08 | 16.25 | 16.30 | 255,591 | -0.70(-4.12%) |
Dec 11, 2012 | 16.36 | 17.23 | 16.32 | 17.00 | 253,137 | +0.63(+3.85%) |
Dec 10, 2012 | 16.18 | 16.60 | 16.18 | 16.37 | 203,707 | +0.17(+1.05%) |
Dec 07, 2012 | 16.61 | 16.71 | 16.07 | 16.20 | 446,971 | -0.37(-2.23%) |
Dec 06, 2012 | 16.69 | 16.92 | 16.30 | 16.57 | 171,951 | -0.10(-0.60%) |
Dec 05, 2012 | 16.28 | 16.85 | 16.07 | 16.67 | 306,805 | +0.41(+2.52%) |
Dec 04, 2012 | 17.19 | 17.31 | 16.01 | 16.26 | 422,208 | -0.95(-5.52%) |
Nov 30, 2012 | 17.71 | 17.71 | 17.14 | 17.21 | 187,411 | -0.53(-2.99%) |
Nov 29, 2012 | 17.40 | 17.95 | 17.31 | 17.74 | 260,141 | +0.49(+2.84%) |
Nov 28, 2012 | 17.16 | 17.45 | 16.70 | 17.25 | 250,672 | +0.03(+0.17%) |
Nov 27, 2012 | 16.73 | 17.45 | 16.16 | 17.22 | 457,193 | +0.54(+3.22%) |
Nov 26, 2012 | 16.12 | 16.90 | 16.10 | 16.68 | 302,464 | +0.58(+3.62%) |
Nov 23, 2012 | 16.38 | 16.55 | 16.00 | 16.10 | 114,182 | -0.07(-0.43%) |
Nov 21, 2012 | 16.26 | 16.54 | 16.06 | 16.17 | 106,479 | -0.05(-0.31%) |
Nov 20, 2012 | 16.14 | 16.62 | 15.86 | 16.22 | 329,210 | +0.04(+0.25%) |
Nov 19, 2012 | 16.84 | 16.84 | 15.56 | 16.18 | 531,051 | -0.46(-2.76%) |
Nov 16, 2012 | 15.72 | 16.74 | 15.61 | 16.64 | 425,798 | +0.96(+6.12%) |
Nov 15, 2012 | 17.00 | 17.26 | 15.52 | 15.68 | 657,215 | -1.19(-7.05%) |
Nov 14, 2012 | 18.00 | 18.30 | 16.81 | 16.87 | 426,343 | -0.75(-4.26%) |
Nov 13, 2012 | 19.48 | 19.66 | 17.60 | 17.62 | 612,011 | -1.94(-9.92%) |
Nov 12, 2012 | 20.18 | 20.25 | 19.46 | 19.56 | 177,204 | -0.51(-2.54%) |
Nov 09, 2012 | 19.08 | 20.39 | 18.90 | 20.07 | 620,373 | +1.75(+9.55%) |
Nov 08, 2012 | 19.71 | 20.00 | 18.14 | 18.32 | 444,391 | -1.43(-7.24%) |
Nov 07, 2012 | 20.26 | 20.37 | 19.68 | 19.75 | 196,778 | -0.66(-3.23%) |
Nov 06, 2012 | 20.50 | 21.12 | 20.37 | 20.41 | 151,277 | +0.01(+0.05%) |
Nov 05, 2012 | 20.20 | 20.54 | 19.90 | 20.40 | 320,737 | +0.10(+0.49%) |
Nov 02, 2012 | 20.72 | 20.79 | 20.23 | 20.30 | 129,703 | -0.41(-1.98%) |