Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.92 | 19.36 | 17.86 | 19.08 | 941,414 | +1.14(+6.35%) |
Jan 30, 2013 | 18.00 | 18.15 | 17.87 | 17.94 | 1,480,839 | -0.22(-1.23%) |
Jan 29, 2013 | 18.11 | 18.22 | 17.80 | 18.16 | 521,461 | +0.01(+0.05%) |
Jan 28, 2013 | 18.22 | 18.41 | 17.98 | 18.16 | 316,487 | -0.06(-0.33%) |
Jan 25, 2013 | 18.06 | 18.39 | 17.93 | 18.22 | 311,382 | +0.21(+1.19%) |
Jan 24, 2013 | 18.21 | 18.34 | 17.83 | 18.00 | 544,625 | -0.20(-1.08%) |
Jan 23, 2013 | 18.40 | 18.41 | 18.16 | 18.20 | 283,300 | -0.14(-0.75%) |
Jan 22, 2013 | 17.99 | 18.42 | 17.97 | 18.34 | 406,759 | +0.39(+2.15%) |
Jan 18, 2013 | 17.28 | 18.02 | 17.20 | 17.95 | 1,258,109 | +0.77(+4.49%) |
Jan 17, 2013 | 17.08 | 17.29 | 17.05 | 17.18 | 428,949 | +0.19(+1.11%) |
Jan 16, 2013 | 16.96 | 17.08 | 16.84 | 16.99 | 350,370 | +0.14(+0.81%) |
Jan 15, 2013 | 16.98 | 17.13 | 16.57 | 16.85 | 314,472 | -0.23(-1.35%) |
Jan 14, 2013 | 16.54 | 17.26 | 16.45 | 17.08 | 1,049,957 | +0.55(+3.32%) |
Jan 11, 2013 | 16.49 | 16.64 | 16.38 | 16.54 | 393,664 | -0.04(-0.26%) |
Jan 10, 2013 | 16.24 | 16.70 | 16.24 | 16.58 | 992,269 | +0.33(+2.06%) |
Jan 09, 2013 | 15.77 | 16.24 | 15.77 | 16.24 | 661,606 | +0.25(+1.55%) |
Jan 08, 2013 | 15.80 | 16.03 | 15.69 | 16.00 | 431,837 | +0.20(+1.25%) |
Jan 07, 2013 | 15.72 | 15.88 | 15.71 | 15.80 | 473,834 | +0.12(+0.77%) |
Jan 04, 2013 | 15.42 | 16.05 | 15.36 | 15.68 | 1,056,750 | +0.26(+1.67%) |
Jan 03, 2013 | 15.35 | 15.44 | 15.29 | 15.42 | 1,172,417 | +0.06(+0.39%) |
Jan 02, 2013 | 15.34 | 15.41 | 14.87 | 15.36 | 629,470 | +0.49(+3.28%) |
Dec 31, 2012 | 14.70 | 15.06 | 14.61 | 14.87 | 251,969 | +0.11(+0.75%) |
Dec 28, 2012 | 14.74 | 15.29 | 14.53 | 14.76 | 297,007 | -0.04(-0.29%) |
Dec 27, 2012 | 14.62 | 14.87 | 14.53 | 14.81 | 325,773 | +0.14(+0.93%) |
Dec 26, 2012 | 14.50 | 14.80 | 14.50 | 14.67 | 138,445 | +0.16(+1.12%) |
Dec 24, 2012 | 14.45 | 14.58 | 14.33 | 14.51 | 56,922 | -0.03(-0.18%) |
Dec 21, 2012 | 14.39 | 14.65 | 14.13 | 14.53 | 212,950 | -0.10(-0.70%) |
Dec 20, 2012 | 14.57 | 14.64 | 14.52 | 14.63 | 298,023 | +0.12(+0.83%) |
Dec 19, 2012 | 14.28 | 14.60 | 14.28 | 14.51 | 196,043 | +0.02(+0.12%) |
Dec 18, 2012 | 14.31 | 14.60 | 14.26 | 14.50 | 368,879 | +0.22(+1.56%) |
Dec 17, 2012 | 14.05 | 14.40 | 14.05 | 14.27 | 198,474 | +0.20(+1.40%) |
Dec 14, 2012 | 14.05 | 14.19 | 13.95 | 14.08 | 260,073 | -0.09(-0.61%) |
Dec 13, 2012 | 13.85 | 14.16 | 13.78 | 14.16 | 644,438 | +0.34(+2.48%) |
Dec 12, 2012 | 14.10 | 14.10 | 13.68 | 13.82 | 372,551 | -0.21(-1.53%) |
Dec 11, 2012 | 13.98 | 14.11 | 13.86 | 14.03 | 228,471 | +0.10(+0.74%) |
Dec 10, 2012 | 13.74 | 13.97 | 13.65 | 13.93 | 91,754 | +0.20(+1.44%) |
Dec 07, 2012 | 13.97 | 14.03 | 13.68 | 13.73 | 128,354 | -0.15(-1.05%) |
Dec 06, 2012 | 13.60 | 13.96 | 13.53 | 13.88 | 212,476 | +0.24(+1.76%) |
Dec 05, 2012 | 13.49 | 13.74 | 13.49 | 13.64 | 511,228 | +0.10(+0.76%) |
Dec 04, 2012 | 13.50 | 13.62 | 13.41 | 13.54 | 220,568 | +0.09(+0.70%) |
Nov 30, 2012 | 13.20 | 13.51 | 13.20 | 13.44 | 566,273 | +0.10(+0.77%) |
Nov 29, 2012 | 13.25 | 13.43 | 13.15 | 13.34 | 515,128 | +0.09(+0.71%) |
Nov 28, 2012 | 13.12 | 13.40 | 12.99 | 13.25 | 173,092 | +0.10(+0.78%) |
Nov 27, 2012 | 13.11 | 13.28 | 12.97 | 13.14 | 224,828 | +0.06(+0.46%) |
Nov 26, 2012 | 13.10 | 13.19 | 12.95 | 13.08 | 202,831 | -0.05(-0.39%) |
Nov 23, 2012 | 13.07 | 13.14 | 12.95 | 13.13 | 293,399 | +0.13(+0.99%) |
Nov 21, 2012 | 12.94 | 13.03 | 12.81 | 13.01 | 587,842 | +0.04(+0.33%) |
Nov 20, 2012 | 12.65 | 12.97 | 12.63 | 12.96 | 850,627 | +0.20(+1.54%) |
Nov 19, 2012 | 12.26 | 12.86 | 12.21 | 12.77 | 479,786 | +0.65(+5.38%) |
Nov 16, 2012 | 12.29 | 12.41 | 12.09 | 12.12 | 160,825 | -0.09(-0.77%) |
Nov 15, 2012 | 12.08 | 12.42 | 12.01 | 12.21 | 696,374 | +0.17(+1.42%) |
Nov 14, 2012 | 12.54 | 12.60 | 11.85 | 12.04 | 1,687,022 | -0.48(-3.83%) |
Nov 13, 2012 | 12.40 | 12.60 | 12.27 | 12.52 | 163,045 | +0.08(+0.62%) |
Nov 12, 2012 | 12.18 | 12.46 | 12.18 | 12.44 | 195,114 | +0.26(+2.11%) |
Nov 09, 2012 | 12.36 | 12.60 | 12.12 | 12.18 | 272,151 | +0.15(+1.21%) |
Nov 08, 2012 | 12.61 | 12.81 | 12.03 | 12.04 | 331,824 | -0.34(-2.77%) |
Nov 07, 2012 | 12.77 | 12.77 | 12.17 | 12.38 | 445,554 | -0.57(-4.37%) |
Nov 06, 2012 | 12.55 | 12.95 | 12.48 | 12.95 | 429,085 | +0.26(+2.03%) |
Nov 05, 2012 | 12.78 | 12.91 | 12.54 | 12.69 | 214,658 | -0.09(-0.74%) |
Nov 02, 2012 | 13.25 | 13.26 | 12.70 | 12.78 | 199,843 | -0.44(-3.30%) |