Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.64 | 15.77 | 15.46 | 15.67 | 613,136 | -0.02(-0.11%) |
Jan 30, 2013 | 15.63 | 16.02 | 15.61 | 15.69 | 614,833 | +0.09(+0.60%) |
Jan 29, 2013 | 15.61 | 15.72 | 15.44 | 15.59 | 643,174 | +0.03(+0.16%) |
Jan 28, 2013 | 15.40 | 15.61 | 15.12 | 15.57 | 631,488 | +0.14(+0.93%) |
Jan 25, 2013 | 15.54 | 15.61 | 15.02 | 15.43 | 1,329,103 | -0.10(-0.65%) |
Jan 24, 2013 | 15.52 | 15.74 | 15.42 | 15.53 | 309,092 | -0.02(-0.11%) |
Jan 23, 2013 | 15.81 | 15.89 | 15.21 | 15.54 | 579,302 | -0.17(-1.07%) |
Jan 22, 2013 | 15.59 | 15.78 | 15.11 | 15.71 | 673,805 | +0.10(+0.65%) |
Jan 18, 2013 | 14.89 | 15.81 | 14.89 | 15.61 | 632,768 | +0.79(+5.35%) |
Jan 17, 2013 | 14.40 | 14.87 | 14.35 | 14.82 | 745,044 | +0.47(+3.29%) |
Jan 16, 2013 | 14.35 | 14.54 | 13.89 | 14.35 | 476,830 | -0.11(-0.76%) |
Jan 15, 2013 | 14.32 | 14.46 | 14.10 | 14.46 | 339,101 | +0.11(+0.77%) |
Jan 14, 2013 | 14.82 | 14.84 | 14.01 | 14.35 | 605,493 | +0.00(+0.00%) |
Jan 11, 2013 | 14.56 | 14.63 | 14.16 | 14.35 | 454,504 | -0.17(-1.16%) |
Jan 10, 2013 | 13.84 | 14.96 | 13.70 | 14.51 | 1,442,536 | +0.61(+4.37%) |
Jan 09, 2013 | 13.95 | 14.01 | 13.75 | 13.91 | 606,301 | +0.14(+1.04%) |
Jan 08, 2013 | 13.75 | 13.97 | 13.65 | 13.76 | 390,296 | +0.05(+0.37%) |
Jan 07, 2013 | 13.67 | 13.87 | 13.51 | 13.71 | 587,974 | -0.05(-0.37%) |
Jan 04, 2013 | 13.80 | 13.96 | 13.60 | 13.76 | 196,280 | +0.08(+0.56%) |
Jan 03, 2013 | 13.87 | 13.90 | 13.49 | 13.69 | 377,251 | -0.14(-1.04%) |
Jan 02, 2013 | 13.87 | 13.99 | 13.38 | 13.83 | 538,591 | +0.65(+4.90%) |
Dec 31, 2012 | 13.26 | 13.28 | 12.88 | 13.19 | 376,690 | -0.05(-0.41%) |
Dec 28, 2012 | 13.21 | 13.40 | 13.09 | 13.24 | 249,336 | -0.03(-0.25%) |
Dec 27, 2012 | 13.34 | 13.53 | 13.16 | 13.27 | 91,680 | -0.06(-0.44%) |
Dec 26, 2012 | 13.38 | 13.59 | 13.19 | 13.33 | 179,010 | +0.02(+0.13%) |
Dec 24, 2012 | 13.27 | 13.40 | 13.00 | 13.32 | 26,004 | +0.10(+0.77%) |
Dec 21, 2012 | 13.42 | 13.49 | 12.57 | 13.21 | 757,551 | -0.35(-2.61%) |
Dec 20, 2012 | 14.04 | 14.04 | 13.54 | 13.57 | 231,942 | -0.43(-3.07%) |
Dec 19, 2012 | 14.02 | 14.13 | 13.86 | 14.00 | 322,890 | +0.02(+0.12%) |
Dec 18, 2012 | 13.96 | 14.17 | 13.93 | 13.98 | 246,003 | +0.07(+0.49%) |
Dec 17, 2012 | 13.76 | 14.17 | 13.49 | 13.92 | 311,638 | +0.18(+1.29%) |
Dec 14, 2012 | 13.48 | 14.04 | 13.25 | 13.74 | 347,882 | +0.19(+1.43%) |
Dec 13, 2012 | 13.05 | 13.65 | 13.05 | 13.54 | 322,844 | +0.53(+4.09%) |
Dec 12, 2012 | 12.70 | 13.11 | 12.66 | 13.01 | 212,673 | +0.37(+2.94%) |
Dec 11, 2012 | 12.87 | 13.00 | 12.50 | 12.64 | 329,184 | -0.09(-0.73%) |
Dec 10, 2012 | 13.05 | 13.18 | 12.55 | 12.73 | 715,505 | -0.29(-2.20%) |
Dec 07, 2012 | 13.03 | 13.09 | 12.89 | 13.02 | 188,028 | +0.08(+0.59%) |
Dec 06, 2012 | 12.96 | 13.11 | 12.83 | 12.94 | 302,042 | -0.05(-0.39%) |
Dec 05, 2012 | 13.12 | 13.27 | 12.96 | 13.00 | 296,945 | -0.04(-0.32%) |
Dec 04, 2012 | 13.43 | 13.43 | 12.76 | 13.04 | 1,256,938 | -0.32(-2.40%) |
Nov 30, 2012 | 13.37 | 13.42 | 12.86 | 13.36 | 217,810 | +0.04(+0.32%) |
Nov 29, 2012 | 13.19 | 13.40 | 13.17 | 13.32 | 97,235 | +0.24(+1.87%) |
Nov 28, 2012 | 13.06 | 13.33 | 12.75 | 13.07 | 177,729 | -0.06(-0.45%) |
Nov 27, 2012 | 13.47 | 13.47 | 13.08 | 13.13 | 151,733 | -0.31(-2.32%) |
Nov 26, 2012 | 13.11 | 13.57 | 13.10 | 13.44 | 185,710 | +0.32(+2.44%) |
Nov 23, 2012 | 12.91 | 13.25 | 12.91 | 13.12 | 42,161 | +0.20(+1.57%) |
Nov 21, 2012 | 12.94 | 12.97 | 12.74 | 12.92 | 88,689 | -0.01(-0.07%) |
Nov 20, 2012 | 12.88 | 13.05 | 12.65 | 12.93 | 94,220 | +0.03(+0.20%) |
Nov 19, 2012 | 12.50 | 13.00 | 12.50 | 12.90 | 134,159 | +0.50(+4.01%) |
Nov 16, 2012 | 12.36 | 12.50 | 11.91 | 12.40 | 598,599 | -0.06(-0.47%) |
Nov 15, 2012 | 12.64 | 13.02 | 12.29 | 12.46 | 205,305 | -0.19(-1.53%) |
Nov 14, 2012 | 12.81 | 12.86 | 12.66 | 12.66 | 247,204 | -0.17(-1.32%) |
Nov 13, 2012 | 12.90 | 13.01 | 12.41 | 12.83 | 291,839 | -0.15(-1.17%) |
Nov 12, 2012 | 13.00 | 13.10 | 12.87 | 12.98 | 238,475 | -0.03(-0.19%) |
Nov 09, 2012 | 12.89 | 13.24 | 12.84 | 13.00 | 241,004 | -0.04(-0.32%) |
Nov 08, 2012 | 12.40 | 13.42 | 12.40 | 13.05 | 1,987,360 | +1.46(+12.60%) |
Nov 07, 2012 | 11.73 | 11.79 | 11.34 | 11.59 | 696,484 | -0.28(-2.35%) |
Nov 06, 2012 | 11.60 | 11.89 | 11.55 | 11.86 | 518,423 | +0.28(+2.40%) |
Nov 05, 2012 | 11.42 | 11.61 | 11.22 | 11.59 | 210,092 | +0.14(+1.25%) |
Nov 02, 2012 | 11.38 | 11.64 | 11.31 | 11.44 | 476,731 | +0.07(+0.59%) |