Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.56 | 16.56 | 15.44 | 15.58 | 118,087 | +0.02(+0.12%) |
Jan 30, 2013 | 15.21 | 15.74 | 15.19 | 15.56 | 36,452 | +0.41(+2.69%) |
Jan 29, 2013 | 15.43 | 15.43 | 14.95 | 15.16 | 74,596 | -0.13(-0.85%) |
Jan 28, 2013 | 15.80 | 15.87 | 15.17 | 15.29 | 47,109 | -0.38(-2.43%) |
Jan 25, 2013 | 16.22 | 16.49 | 15.46 | 15.67 | 318,005 | -0.56(-3.43%) |
Jan 24, 2013 | 15.83 | 16.59 | 15.81 | 16.22 | 273,854 | +0.50(+3.19%) |
Jan 23, 2013 | 15.44 | 15.77 | 15.22 | 15.72 | 61,341 | +0.26(+1.68%) |
Jan 22, 2013 | 14.40 | 16.01 | 14.34 | 15.46 | 238,635 | +1.09(+7.55%) |
Jan 18, 2013 | 14.42 | 14.42 | 14.30 | 14.38 | 23,464 | +0.09(+0.65%) |
Jan 17, 2013 | 14.06 | 14.38 | 14.05 | 14.28 | 41,321 | +0.23(+1.65%) |
Jan 16, 2013 | 14.27 | 14.39 | 13.93 | 14.05 | 57,526 | -0.13(-0.92%) |
Jan 15, 2013 | 13.42 | 14.41 | 13.42 | 14.18 | 145,804 | +0.70(+5.23%) |
Jan 14, 2013 | 13.42 | 13.55 | 13.35 | 13.48 | 72,038 | +0.09(+0.69%) |
Jan 11, 2013 | 13.22 | 13.40 | 13.20 | 13.38 | 44,884 | +0.20(+1.55%) |
Jan 10, 2013 | 13.36 | 13.36 | 13.00 | 13.18 | 28,305 | -0.13(-0.98%) |
Jan 09, 2013 | 13.19 | 13.34 | 13.10 | 13.31 | 31,654 | +0.19(+1.49%) |
Jan 08, 2013 | 13.06 | 13.22 | 12.98 | 13.11 | 494,125 | +0.10(+0.78%) |
Jan 07, 2013 | 13.54 | 13.59 | 12.97 | 13.01 | 70,303 | -0.43(-3.17%) |
Jan 04, 2013 | 13.22 | 13.45 | 13.07 | 13.44 | 16,774 | +0.23(+1.76%) |
Jan 03, 2013 | 13.17 | 13.54 | 13.00 | 13.21 | 79,415 | -0.11(-0.84%) |
Jan 02, 2013 | 12.87 | 13.36 | 12.85 | 13.32 | 51,502 | +0.29(+2.21%) |
Dec 31, 2012 | 12.95 | 13.10 | 12.89 | 13.03 | 25,093 | +0.14(+1.08%) |
Dec 28, 2012 | 12.87 | 13.05 | 12.86 | 12.89 | 69,416 | -0.05(-0.36%) |
Dec 27, 2012 | 13.05 | 13.05 | 12.94 | 12.94 | 5,074 | -0.06(-0.43%) |
Dec 26, 2012 | 12.85 | 13.01 | 12.76 | 12.99 | 86,510 | +0.13(+1.01%) |
Dec 24, 2012 | 12.95 | 12.95 | 12.77 | 12.86 | 30,109 | -0.08(-0.64%) |
Dec 21, 2012 | 12.87 | 13.00 | 12.86 | 12.95 | 19,044 | -0.03(-0.21%) |
Dec 20, 2012 | 12.89 | 13.12 | 12.73 | 12.98 | 966,886 | +0.05(+0.36%) |
Dec 19, 2012 | 12.57 | 13.08 | 12.57 | 12.93 | 61,825 | +0.31(+2.42%) |
Dec 18, 2012 | 12.64 | 12.89 | 12.52 | 12.62 | 50,679 | +0.02(+0.15%) |
Dec 17, 2012 | 12.68 | 12.68 | 12.56 | 12.60 | 53,119 | +0.00(+0.00%) |
Dec 14, 2012 | 12.67 | 12.67 | 12.35 | 12.60 | 87,541 | -0.12(-0.95%) |
Dec 13, 2012 | 12.73 | 12.86 | 12.66 | 12.73 | 12,762 | -0.03(-0.22%) |
Dec 12, 2012 | 12.82 | 12.86 | 12.61 | 12.75 | 428,114 | -0.13(-1.01%) |
Dec 11, 2012 | 12.59 | 12.88 | 12.59 | 12.88 | 147,970 | +0.24(+1.91%) |
Dec 10, 2012 | 12.66 | 12.81 | 12.52 | 12.64 | 34,980 | -0.06(-0.51%) |
Dec 07, 2012 | 12.43 | 12.89 | 12.38 | 12.71 | 149,645 | +0.34(+2.78%) |
Dec 06, 2012 | 12.38 | 12.46 | 12.33 | 12.36 | 889,393 | -0.02(-0.15%) |
Dec 05, 2012 | 12.34 | 12.43 | 12.03 | 12.38 | 227,635 | +0.01(+0.08%) |
Dec 04, 2012 | 12.40 | 12.47 | 12.30 | 12.37 | 31,330 | +0.01(+0.07%) |
Nov 30, 2012 | 12.12 | 12.44 | 12.12 | 12.36 | 1,177,199 | +0.24(+1.99%) |
Nov 29, 2012 | 12.38 | 12.42 | 12.10 | 12.12 | 26,164 | -0.21(-1.73%) |
Nov 28, 2012 | 12.33 | 12.43 | 12.12 | 12.34 | 16,196 | +0.04(+0.30%) |
Nov 27, 2012 | 12.33 | 12.40 | 11.96 | 12.30 | 692,762 | -0.04(-0.30%) |
Nov 26, 2012 | 12.22 | 12.47 | 12.20 | 12.34 | 55,534 | +0.16(+1.29%) |
Nov 23, 2012 | 12.18 | 12.38 | 12.06 | 12.18 | 52,186 | -0.02(-0.15%) |
Nov 21, 2012 | 12.25 | 12.25 | 12.04 | 12.20 | 69,340 | -0.08(-0.68%) |
Nov 20, 2012 | 12.11 | 12.35 | 12.10 | 12.28 | 53,768 | +0.20(+1.69%) |
Nov 19, 2012 | 12.24 | 12.24 | 11.94 | 12.08 | 27,808 | +0.07(+0.62%) |
Nov 16, 2012 | 11.65 | 12.12 | 11.65 | 12.00 | 576,721 | +0.22(+1.89%) |
Nov 15, 2012 | 12.04 | 12.04 | 11.69 | 11.78 | 181,562 | -0.25(-2.08%) |
Nov 14, 2012 | 12.41 | 12.41 | 11.84 | 12.03 | 124,125 | -0.01(-0.08%) |
Nov 13, 2012 | 11.89 | 12.12 | 11.79 | 12.04 | 44,715 | +0.17(+1.41%) |
Nov 12, 2012 | 11.96 | 11.96 | 11.78 | 11.87 | 36,055 | +0.01(+0.08%) |
Nov 09, 2012 | 12.02 | 12.02 | 11.78 | 11.86 | 77,999 | -0.02(-0.16%) |
Nov 08, 2012 | 11.65 | 12.05 | 11.65 | 11.88 | 30,223 | +0.25(+2.15%) |
Nov 07, 2012 | 11.72 | 11.72 | 11.50 | 11.63 | 21,288 | -0.19(-1.65%) |
Nov 06, 2012 | 11.59 | 11.92 | 11.38 | 11.83 | 49,946 | +0.34(+2.99%) |
Nov 05, 2012 | 11.57 | 11.72 | 11.48 | 11.48 | 12,167 | -0.01(-0.08%) |
Nov 02, 2012 | 11.91 | 11.91 | 11.45 | 11.49 | 61,593 | -0.43(-3.58%) |