Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.33 | 13.47 | 13.21 | 13.37 | 276,005 | -0.03(-0.22%) |
Jan 30, 2013 | 13.53 | 13.62 | 13.29 | 13.40 | 264,703 | -0.16(-1.18%) |
Jan 29, 2013 | 13.81 | 13.88 | 13.51 | 13.56 | 334,452 | -0.08(-0.59%) |
Jan 28, 2013 | 14.09 | 14.09 | 13.62 | 13.64 | 227,496 | -0.44(-3.12%) |
Jan 25, 2013 | 13.82 | 14.18 | 13.63 | 14.08 | 245,652 | +0.35(+2.55%) |
Jan 24, 2013 | 13.54 | 13.77 | 13.43 | 13.73 | 226,790 | +0.18(+1.33%) |
Jan 23, 2013 | 13.41 | 13.67 | 13.41 | 13.55 | 357,767 | +0.12(+0.89%) |
Jan 22, 2013 | 13.68 | 13.80 | 13.35 | 13.43 | 480,529 | -0.43(-3.10%) |
Jan 18, 2013 | 14.14 | 14.14 | 13.77 | 13.86 | 299,804 | -0.33(-2.33%) |
Jan 17, 2013 | 14.09 | 14.24 | 14.07 | 14.19 | 184,387 | +0.13(+0.92%) |
Jan 16, 2013 | 13.90 | 14.15 | 13.90 | 14.06 | 290,373 | +0.08(+0.57%) |
Jan 15, 2013 | 13.65 | 14.03 | 13.60 | 13.98 | 287,466 | +0.23(+1.67%) |
Jan 14, 2013 | 13.85 | 13.94 | 13.62 | 13.75 | 403,109 | -0.09(-0.65%) |
Jan 11, 2013 | 13.62 | 13.94 | 13.57 | 13.84 | 295,475 | +0.19(+1.39%) |
Jan 10, 2013 | 13.58 | 13.92 | 13.40 | 13.65 | 458,864 | +0.13(+0.96%) |
Jan 09, 2013 | 13.33 | 13.61 | 13.23 | 13.52 | 456,625 | +0.19(+1.43%) |
Jan 08, 2013 | 13.25 | 13.50 | 13.11 | 13.33 | 421,963 | +0.04(+0.30%) |
Jan 07, 2013 | 13.43 | 13.72 | 12.95 | 13.29 | 826,735 | -0.21(-1.57%) |
Jan 04, 2013 | 13.55 | 13.65 | 13.35 | 13.50 | 245,551 | +0.00(+0.01%) |
Jan 03, 2013 | 13.72 | 13.83 | 13.35 | 13.50 | 490,466 | -0.28(-2.03%) |
Jan 02, 2013 | 13.65 | 13.80 | 13.57 | 13.78 | 837,043 | +0.65(+4.95%) |
Dec 31, 2012 | 12.95 | 13.14 | 12.89 | 13.13 | 649,773 | +0.24(+1.86%) |
Dec 28, 2012 | 12.99 | 13.05 | 12.71 | 12.89 | 561,157 | +0.05(+0.39%) |
Dec 27, 2012 | 13.02 | 13.02 | 12.69 | 12.84 | 421,835 | -0.13(-1.00%) |
Dec 26, 2012 | 13.02 | 13.04 | 12.93 | 12.97 | 353,040 | +0.06(+0.46%) |
Dec 24, 2012 | 13.10 | 13.10 | 12.78 | 12.91 | 226,118 | -0.14(-1.07%) |
Dec 21, 2012 | 13.06 | 13.30 | 12.48 | 13.05 | 843,585 | -0.23(-1.73%) |
Dec 20, 2012 | 13.29 | 13.34 | 13.13 | 13.28 | 429,854 | +0.11(+0.84%) |
Dec 19, 2012 | 13.10 | 13.30 | 12.97 | 13.17 | 585,699 | +0.10(+0.77%) |
Dec 18, 2012 | 12.38 | 13.09 | 12.29 | 13.07 | 736,541 | +0.75(+6.09%) |
Dec 17, 2012 | 12.24 | 12.34 | 11.99 | 12.32 | 268,226 | +0.10(+0.82%) |
Dec 14, 2012 | 12.35 | 12.36 | 12.12 | 12.22 | 196,965 | -0.16(-1.29%) |
Dec 13, 2012 | 12.70 | 12.70 | 12.24 | 12.38 | 282,254 | -0.35(-2.75%) |
Dec 12, 2012 | 12.89 | 13.15 | 12.70 | 12.73 | 341,936 | -0.02(-0.16%) |
Dec 11, 2012 | 12.80 | 12.97 | 12.57 | 12.75 | 719,527 | +0.46(+3.74%) |
Dec 10, 2012 | 12.34 | 12.43 | 12.18 | 12.29 | 461,542 | +0.04(+0.33%) |
Dec 07, 2012 | 12.19 | 12.33 | 11.37 | 12.25 | 968,657 | +0.22(+1.83%) |
Dec 06, 2012 | 12.03 | 12.10 | 11.87 | 12.03 | 325,427 | -0.05(-0.45%) |
Dec 05, 2012 | 12.26 | 12.32 | 11.97 | 12.08 | 721,606 | -0.07(-0.55%) |
Dec 04, 2012 | 12.87 | 12.99 | 11.96 | 12.15 | 1,256,083 | -1.04(-7.88%) |
Nov 30, 2012 | 13.40 | 13.45 | 13.13 | 13.19 | 526,056 | -0.21(-1.57%) |
Nov 29, 2012 | 13.53 | 13.66 | 13.35 | 13.40 | 331,499 | -0.01(-0.07%) |
Nov 28, 2012 | 13.24 | 13.44 | 13.10 | 13.41 | 254,189 | +0.07(+0.52%) |
Nov 27, 2012 | 13.40 | 13.47 | 13.30 | 13.34 | 145,057 | -0.07(-0.52%) |
Nov 26, 2012 | 13.50 | 13.67 | 13.23 | 13.41 | 265,225 | -0.04(-0.30%) |
Nov 23, 2012 | 13.41 | 13.49 | 13.36 | 13.45 | 176,076 | +0.12(+0.90%) |
Nov 21, 2012 | 13.07 | 13.35 | 13.05 | 13.33 | 148,967 | +0.33(+2.54%) |
Nov 20, 2012 | 13.32 | 13.35 | 12.91 | 13.00 | 371,196 | -0.39(-2.91%) |
Nov 19, 2012 | 13.14 | 13.45 | 13.14 | 13.39 | 391,201 | +0.45(+3.48%) |
Nov 16, 2012 | 12.69 | 13.03 | 12.42 | 12.94 | 342,776 | +0.22(+1.73%) |
Nov 15, 2012 | 12.99 | 13.00 | 12.61 | 12.72 | 231,716 | -0.23(-1.78%) |
Nov 14, 2012 | 13.50 | 13.78 | 12.87 | 12.95 | 390,571 | -0.48(-3.57%) |
Nov 13, 2012 | 13.38 | 13.69 | 13.31 | 13.43 | 426,383 | -0.06(-0.44%) |
Nov 12, 2012 | 13.53 | 13.80 | 13.33 | 13.49 | 172,190 | -0.02(-0.15%) |
Nov 09, 2012 | 13.40 | 13.78 | 13.18 | 13.51 | 401,613 | +0.01(+0.07%) |
Nov 08, 2012 | 13.00 | 13.53 | 12.96 | 13.50 | 539,745 | +0.49(+3.77%) |
Nov 07, 2012 | 12.02 | 13.34 | 11.61 | 13.01 | 3,396,180 | -1.67(-11.38%) |
Nov 06, 2012 | 15.05 | 15.15 | 14.63 | 14.68 | 758,318 | -0.19(-1.28%) |
Nov 05, 2012 | 15.05 | 15.08 | 14.66 | 14.87 | 501,773 | -0.33(-2.17%) |
Nov 02, 2012 | 15.80 | 15.94 | 15.18 | 15.20 | 277,217 | -0.59(-3.74%) |