Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.54 | 16.82 | 16.45 | 16.45 | 270,244 | -0.03(-0.16%) |
Jan 30, 2013 | 16.88 | 16.94 | 16.42 | 16.47 | 247,879 | -0.36(-2.14%) |
Jan 29, 2013 | 17.13 | 17.26 | 16.48 | 16.83 | 366,184 | -0.25(-1.49%) |
Jan 28, 2013 | 17.27 | 17.61 | 17.08 | 17.09 | 464,368 | -0.13(-0.77%) |
Jan 25, 2013 | 17.57 | 17.62 | 17.13 | 17.22 | 331,467 | -0.26(-1.51%) |
Jan 24, 2013 | 16.50 | 17.62 | 16.50 | 17.48 | 732,986 | +0.98(+5.96%) |
Jan 23, 2013 | 16.71 | 16.71 | 16.47 | 16.50 | 189,716 | -0.15(-0.90%) |
Jan 22, 2013 | 16.62 | 16.76 | 16.59 | 16.65 | 285,340 | +0.03(+0.16%) |
Jan 18, 2013 | 16.69 | 16.73 | 16.36 | 16.62 | 162,177 | -0.07(-0.42%) |
Jan 17, 2013 | 16.56 | 17.02 | 16.52 | 16.69 | 321,738 | +0.18(+1.06%) |
Jan 16, 2013 | 16.70 | 16.82 | 16.47 | 16.52 | 190,963 | -0.18(-1.05%) |
Jan 15, 2013 | 16.98 | 17.04 | 16.60 | 16.69 | 394,598 | -0.36(-2.11%) |
Jan 14, 2013 | 17.22 | 17.66 | 16.65 | 17.05 | 725,866 | -0.11(-0.61%) |
Jan 11, 2013 | 16.45 | 17.17 | 16.34 | 17.16 | 293,888 | +0.68(+4.10%) |
Jan 10, 2013 | 16.59 | 16.60 | 16.35 | 16.48 | 252,921 | -0.02(-0.11%) |
Jan 09, 2013 | 16.00 | 16.69 | 15.98 | 16.50 | 463,965 | +0.62(+3.93%) |
Jan 08, 2013 | 16.17 | 16.17 | 15.59 | 15.88 | 427,743 | -0.18(-1.09%) |
Jan 07, 2013 | 16.43 | 16.52 | 16.00 | 16.05 | 439,474 | -0.13(-0.81%) |
Jan 04, 2013 | 16.57 | 16.69 | 16.12 | 16.18 | 319,534 | -0.26(-1.60%) |
Jan 03, 2013 | 16.04 | 16.45 | 15.95 | 16.45 | 257,069 | +0.51(+3.20%) |
Jan 02, 2013 | 15.73 | 16.02 | 15.05 | 15.94 | 656,541 | +0.89(+5.90%) |
Dec 31, 2012 | 14.81 | 15.10 | 14.78 | 15.05 | 479,617 | +0.36(+2.45%) |
Dec 28, 2012 | 14.78 | 14.84 | 14.45 | 14.69 | 329,110 | -0.07(-0.48%) |
Dec 27, 2012 | 14.79 | 14.83 | 14.46 | 14.76 | 335,183 | +0.04(+0.30%) |
Dec 26, 2012 | 14.66 | 14.75 | 14.58 | 14.72 | 249,995 | +0.17(+1.15%) |
Dec 24, 2012 | 14.60 | 14.82 | 14.43 | 14.55 | 203,559 | +0.11(+0.79%) |
Dec 21, 2012 | 14.28 | 14.88 | 14.10 | 14.44 | 1,038,338 | +0.09(+0.61%) |
Dec 20, 2012 | 13.43 | 14.43 | 13.32 | 14.35 | 1,101,320 | +1.98(+15.98%) |
Dec 19, 2012 | 12.56 | 12.58 | 12.30 | 12.37 | 161,357 | -0.19(-1.54%) |
Dec 18, 2012 | 12.58 | 12.71 | 12.44 | 12.56 | 127,242 | -0.03(-0.21%) |
Dec 17, 2012 | 12.30 | 12.61 | 12.17 | 12.59 | 118,974 | +0.34(+2.80%) |
Dec 14, 2012 | 11.98 | 12.35 | 11.98 | 12.25 | 102,876 | +0.24(+1.97%) |
Dec 13, 2012 | 12.34 | 12.35 | 11.93 | 12.01 | 132,215 | -0.37(-2.98%) |
Dec 12, 2012 | 12.55 | 12.55 | 12.37 | 12.38 | 122,123 | -0.10(-0.77%) |
Dec 11, 2012 | 12.15 | 12.48 | 12.14 | 12.48 | 128,972 | +0.43(+3.57%) |
Dec 10, 2012 | 12.01 | 12.13 | 11.99 | 12.05 | 107,596 | +0.03(+0.22%) |
Dec 07, 2012 | 12.28 | 12.34 | 11.97 | 12.02 | 181,814 | -0.17(-1.37%) |
Dec 06, 2012 | 12.12 | 12.20 | 11.89 | 12.19 | 121,487 | +0.07(+0.58%) |
Dec 05, 2012 | 12.34 | 12.45 | 12.07 | 12.12 | 162,887 | -0.20(-1.64%) |
Dec 04, 2012 | 12.24 | 12.35 | 12.08 | 12.32 | 208,095 | -0.18(-1.41%) |
Nov 30, 2012 | 12.59 | 12.59 | 12.34 | 12.49 | 203,207 | -0.06(-0.49%) |
Nov 29, 2012 | 12.54 | 12.73 | 12.38 | 12.55 | 188,731 | +0.19(+1.56%) |
Nov 28, 2012 | 12.12 | 12.36 | 11.94 | 12.36 | 161,240 | +0.15(+1.22%) |
Nov 27, 2012 | 12.19 | 12.33 | 11.84 | 12.21 | 266,980 | -0.11(-0.93%) |
Nov 26, 2012 | 12.18 | 12.36 | 12.12 | 12.33 | 360,328 | +0.00(+0.00%) |
Nov 23, 2012 | 12.37 | 12.44 | 12.20 | 12.33 | 76,106 | +0.03(+0.21%) |
Nov 21, 2012 | 12.33 | 12.45 | 12.12 | 12.30 | 119,194 | +0.04(+0.36%) |
Nov 20, 2012 | 11.89 | 12.47 | 11.89 | 12.26 | 367,937 | +0.25(+2.12%) |
Nov 19, 2012 | 11.47 | 12.00 | 11.41 | 12.00 | 280,899 | +0.71(+6.30%) |
Nov 16, 2012 | 11.40 | 11.51 | 11.22 | 11.29 | 213,855 | -0.11(-0.92%) |
Nov 15, 2012 | 11.69 | 11.76 | 11.18 | 11.40 | 168,558 | -0.35(-2.99%) |
Nov 14, 2012 | 11.98 | 11.98 | 11.59 | 11.75 | 165,783 | -0.20(-1.69%) |
Nov 13, 2012 | 11.98 | 12.09 | 11.65 | 11.95 | 161,014 | -0.14(-1.16%) |
Nov 12, 2012 | 11.86 | 12.12 | 11.75 | 12.09 | 169,358 | +0.32(+2.69%) |
Nov 09, 2012 | 11.89 | 11.95 | 11.51 | 11.77 | 175,379 | -0.18(-1.54%) |
Nov 08, 2012 | 11.90 | 12.13 | 11.88 | 11.96 | 199,658 | -0.12(-1.02%) |
Nov 07, 2012 | 12.47 | 12.47 | 12.01 | 12.08 | 252,744 | -0.54(-4.31%) |
Nov 06, 2012 | 11.65 | 12.73 | 11.41 | 12.63 | 579,451 | +1.21(+10.62%) |
Nov 05, 2012 | 11.27 | 11.53 | 11.22 | 11.41 | 101,742 | +0.14(+1.25%) |
Nov 02, 2012 | 11.75 | 11.75 | 11.18 | 11.27 | 133,613 | -0.23(-1.99%) |