Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.75 | 13.80 | 13.24 | 13.44 | 40,441 | -0.30(-2.18%) |
Jan 30, 2013 | 13.87 | 13.88 | 13.74 | 13.74 | 25,478 | -0.15(-1.08%) |
Jan 29, 2013 | 13.65 | 13.92 | 13.60 | 13.89 | 24,202 | +0.26(+1.91%) |
Jan 28, 2013 | 13.63 | 13.95 | 13.54 | 13.63 | 31,765 | -0.03(-0.22%) |
Jan 25, 2013 | 13.33 | 14.03 | 13.25 | 13.66 | 64,082 | +0.38(+2.86%) |
Jan 24, 2013 | 12.75 | 13.32 | 12.75 | 13.28 | 47,386 | +0.46(+3.59%) |
Jan 23, 2013 | 13.90 | 13.90 | 12.80 | 12.82 | 123,283 | -1.00(-7.24%) |
Jan 22, 2013 | 13.95 | 13.95 | 13.71 | 13.82 | 54,571 | -0.16(-1.14%) |
Jan 18, 2013 | 13.97 | 14.34 | 13.92 | 13.98 | 36,029 | -0.02(-0.14%) |
Jan 17, 2013 | 14.08 | 14.25 | 13.96 | 14.00 | 40,706 | +0.04(+0.29%) |
Jan 16, 2013 | 13.75 | 14.03 | 13.71 | 13.96 | 56,308 | +0.25(+1.82%) |
Jan 15, 2013 | 13.92 | 13.92 | 13.51 | 13.71 | 117,088 | -0.22(-1.58%) |
Jan 14, 2013 | 13.92 | 14.41 | 13.88 | 13.93 | 97,742 | -0.06(-0.43%) |
Jan 11, 2013 | 14.03 | 14.08 | 13.90 | 13.99 | 56,972 | -0.01(-0.07%) |
Jan 10, 2013 | 14.26 | 14.26 | 14.00 | 14.00 | 70,344 | -0.27(-1.89%) |
Jan 09, 2013 | 13.99 | 14.45 | 13.98 | 14.27 | 57,758 | +0.32(+2.29%) |
Jan 08, 2013 | 14.14 | 14.20 | 13.90 | 13.95 | 59,353 | -0.23(-1.62%) |
Jan 07, 2013 | 13.94 | 14.34 | 13.79 | 14.18 | 70,255 | +0.20(+1.42%) |
Jan 04, 2013 | 14.70 | 14.70 | 13.81 | 13.98 | 128,852 | -0.66(-4.51%) |
Jan 03, 2013 | 14.90 | 15.00 | 14.59 | 14.64 | 40,048 | -0.21(-1.41%) |
Jan 02, 2013 | 14.72 | 15.00 | 14.43 | 14.85 | 82,219 | +0.42(+2.91%) |
Dec 31, 2012 | 14.26 | 14.50 | 14.03 | 14.43 | 81,939 | -0.03(-0.21%) |
Dec 28, 2012 | 14.26 | 14.79 | 14.26 | 14.46 | 47,006 | +0.09(+0.63%) |
Dec 27, 2012 | 14.40 | 14.81 | 14.16 | 14.37 | 61,844 | +0.03(+0.21%) |
Dec 26, 2012 | 14.98 | 15.37 | 14.27 | 14.34 | 75,564 | -0.53(-3.56%) |
Dec 24, 2012 | 14.35 | 14.91 | 14.11 | 14.87 | 36,825 | +0.55(+3.84%) |
Dec 21, 2012 | 13.96 | 14.35 | 13.86 | 14.32 | 115,727 | +0.14(+0.99%) |
Dec 20, 2012 | 14.20 | 14.22 | 14.01 | 14.18 | 46,402 | -0.02(-0.14%) |
Dec 19, 2012 | 13.84 | 14.24 | 13.67 | 14.20 | 124,441 | +0.44(+3.20%) |
Dec 18, 2012 | 13.99 | 14.05 | 13.67 | 13.76 | 100,328 | -0.29(-2.06%) |
Dec 17, 2012 | 13.27 | 14.22 | 13.20 | 14.05 | 143,507 | +0.87(+6.60%) |
Dec 14, 2012 | 13.35 | 13.72 | 12.81 | 13.18 | 206,506 | -0.22(-1.64%) |
Dec 13, 2012 | 12.91 | 13.81 | 12.70 | 13.40 | 259,970 | +0.57(+4.44%) |
Dec 12, 2012 | 12.25 | 12.98 | 12.00 | 12.83 | 167,418 | +0.74(+6.12%) |
Dec 11, 2012 | 11.58 | 12.19 | 11.58 | 12.09 | 58,189 | +0.60(+5.22%) |
Dec 10, 2012 | 11.88 | 12.10 | 11.49 | 11.49 | 53,560 | -0.32(-2.71%) |
Dec 07, 2012 | 11.56 | 11.98 | 11.47 | 11.81 | 45,554 | +0.32(+2.79%) |
Dec 06, 2012 | 11.10 | 11.73 | 11.01 | 11.49 | 51,428 | +0.31(+2.77%) |
Dec 05, 2012 | 11.41 | 11.46 | 11.16 | 11.18 | 51,598 | -0.19(-1.67%) |
Dec 04, 2012 | 11.13 | 11.42 | 11.13 | 11.37 | 46,025 | +0.26(+2.34%) |
Nov 30, 2012 | 11.38 | 11.59 | 11.02 | 11.11 | 267,905 | -0.23(-2.03%) |
Nov 29, 2012 | 11.02 | 11.81 | 11.02 | 11.34 | 209,573 | +0.37(+3.37%) |
Nov 28, 2012 | 11.02 | 11.11 | 10.58 | 10.97 | 41,357 | -0.04(-0.36%) |
Nov 27, 2012 | 10.40 | 11.11 | 10.40 | 11.01 | 81,489 | +0.62(+5.97%) |
Nov 26, 2012 | 10.29 | 10.46 | 10.11 | 10.39 | 68,216 | +0.10(+0.97%) |
Nov 23, 2012 | 10.44 | 10.44 | 10.26 | 10.29 | 6,589 | -0.10(-0.96%) |
Nov 21, 2012 | 10.43 | 10.47 | 10.34 | 10.39 | 23,064 | +0.00(+0.00%) |
Nov 20, 2012 | 10.41 | 10.63 | 10.24 | 10.39 | 27,637 | -0.03(-0.29%) |
Nov 19, 2012 | 9.800 | 10.62 | 9.790 | 10.42 | 57,827 | +0.71(+7.31%) |
Nov 16, 2012 | 9.540 | 9.820 | 9.420 | 9.710 | 30,193 | +0.14(+1.46%) |
Nov 15, 2012 | 9.560 | 9.710 | 9.330 | 9.570 | 57,661 | +0.03(+0.31%) |
Nov 14, 2012 | 9.690 | 9.780 | 9.510 | 9.540 | 36,908 | -0.31(-3.15%) |
Nov 13, 2012 | 9.820 | 10.16 | 8.960 | 9.850 | 119,922 | -0.01(-0.10%) |
Nov 12, 2012 | 9.940 | 10.60 | 9.750 | 9.860 | 24,891 | -0.02(-0.20%) |
Nov 09, 2012 | 10.18 | 10.55 | 9.840 | 9.880 | 64,135 | -0.31(-3.04%) |
Nov 08, 2012 | 10.47 | 10.55 | 10.13 | 10.19 | 28,996 | -0.03(-0.29%) |
Nov 07, 2012 | 10.70 | 11.06 | 10.21 | 10.22 | 79,598 | -1.15(-10.11%) |
Nov 06, 2012 | 10.88 | 11.64 | 10.62 | 11.37 | 188,496 | +0.97(+9.33%) |
Nov 05, 2012 | 10.28 | 11.00 | 10.13 | 10.40 | 60,738 | +0.12(+1.17%) |
Nov 02, 2012 | 9.790 | 10.53 | 9.670 | 10.28 | 62,751 | +0.51(+5.22%) |