Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.39 | 14.08 | 13.01 | 13.95 | 720,930 | +0.51(+3.79%) |
Jan 30, 2013 | 13.72 | 13.83 | 13.41 | 13.44 | 733,509 | -0.36(-2.61%) |
Jan 29, 2013 | 13.59 | 14.00 | 13.46 | 13.80 | 801,019 | +0.20(+1.47%) |
Jan 28, 2013 | 13.23 | 13.77 | 13.18 | 13.60 | 794,703 | +0.41(+3.11%) |
Jan 25, 2013 | 13.12 | 13.21 | 12.93 | 13.19 | 470,685 | +0.12(+0.92%) |
Jan 24, 2013 | 12.61 | 13.12 | 12.57 | 13.07 | 855,191 | +0.41(+3.24%) |
Jan 23, 2013 | 12.56 | 12.68 | 12.45 | 12.66 | 803,222 | +0.13(+1.04%) |
Jan 22, 2013 | 12.49 | 12.66 | 12.41 | 12.53 | 692,431 | +0.06(+0.48%) |
Jan 18, 2013 | 12.83 | 12.84 | 12.22 | 12.47 | 923,635 | -0.38(-2.96%) |
Jan 17, 2013 | 12.56 | 12.99 | 12.54 | 12.85 | 490,003 | +0.40(+3.21%) |
Jan 16, 2013 | 12.18 | 12.69 | 11.96 | 12.45 | 1,027,187 | +0.28(+2.30%) |
Jan 15, 2013 | 12.31 | 12.32 | 12.07 | 12.17 | 1,326,180 | -0.15(-1.22%) |
Jan 14, 2013 | 12.19 | 12.41 | 12.00 | 12.32 | 960,699 | +0.07(+0.57%) |
Jan 11, 2013 | 12.87 | 12.90 | 12.08 | 12.25 | 861,733 | -0.55(-4.30%) |
Jan 10, 2013 | 12.94 | 13.00 | 12.73 | 12.80 | 509,539 | -0.04(-0.31%) |
Jan 09, 2013 | 13.20 | 13.20 | 12.75 | 12.84 | 1,226,319 | -0.37(-2.80%) |
Jan 08, 2013 | 13.28 | 13.50 | 13.16 | 13.21 | 457,110 | -0.04(-0.30%) |
Jan 07, 2013 | 13.31 | 13.40 | 12.94 | 13.25 | 626,726 | -0.16(-1.20%) |
Jan 04, 2013 | 13.44 | 13.56 | 13.31 | 13.41 | 343,117 | -0.04(-0.30%) |
Jan 03, 2013 | 13.74 | 13.77 | 13.39 | 13.45 | 586,059 | -0.24(-1.75%) |
Jan 02, 2013 | 13.97 | 14.00 | 13.68 | 13.69 | 851,664 | +0.22(+1.63%) |
Dec 31, 2012 | 13.36 | 13.67 | 12.95 | 13.47 | 1,180,733 | +0.01(+0.07%) |
Dec 28, 2012 | 13.54 | 13.70 | 13.41 | 13.46 | 636,902 | -0.17(-1.25%) |
Dec 27, 2012 | 13.55 | 13.70 | 13.40 | 13.63 | 714,809 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.73 | 13.30 | 13.67 | 526,655 | +0.11(+0.81%) |
Dec 24, 2012 | 13.70 | 13.80 | 13.44 | 13.56 | 738,805 | -0.10(-0.73%) |
Dec 21, 2012 | 13.56 | 13.80 | 13.41 | 13.66 | 4,813,022 | +0.04(+0.29%) |
Dec 20, 2012 | 13.65 | 13.70 | 13.47 | 13.62 | 633,890 | +0.10(+0.74%) |
Dec 19, 2012 | 13.43 | 13.57 | 13.25 | 13.52 | 1,144,777 | +0.11(+0.82%) |
Dec 18, 2012 | 13.65 | 13.86 | 13.37 | 13.41 | 1,844,225 | +0.44(+3.39%) |
Dec 17, 2012 | 12.92 | 13.12 | 12.83 | 12.97 | 434,157 | +0.09(+0.70%) |
Dec 14, 2012 | 13.08 | 13.23 | 12.78 | 12.88 | 396,031 | -0.23(-1.75%) |
Dec 13, 2012 | 13.05 | 13.24 | 13.00 | 13.11 | 520,490 | +0.07(+0.54%) |
Dec 12, 2012 | 13.84 | 14.05 | 12.78 | 13.04 | 914,797 | -0.79(-5.71%) |
Dec 11, 2012 | 13.55 | 13.99 | 13.44 | 13.83 | 1,177,905 | +0.39(+2.90%) |
Dec 10, 2012 | 12.42 | 13.65 | 12.42 | 13.44 | 1,182,047 | +0.95(+7.61%) |
Dec 07, 2012 | 12.00 | 12.88 | 11.80 | 12.49 | 3,247,443 | -0.39(-3.03%) |
Dec 05, 2012 | 12.88 | 12.88 | 12.88 | 12.88 | 1,800 | -0.18(-1.38%) |
Dec 04, 2012 | 13.04 | 13.27 | 12.82 | 13.06 | 641,146 | -0.29(-2.17%) |
Nov 30, 2012 | 13.94 | 13.94 | 13.18 | 13.35 | 1,792,413 | -0.59(-4.23%) |
Nov 29, 2012 | 14.32 | 14.54 | 13.93 | 13.94 | 499,083 | -0.23(-1.62%) |
Nov 28, 2012 | 13.49 | 14.31 | 12.85 | 14.17 | 2,229,308 | -0.47(-3.24%) |
Nov 27, 2012 | 14.25 | 14.94 | 14.19 | 14.64 | 805,162 | +0.33(+2.34%) |
Nov 26, 2012 | 14.18 | 14.38 | 13.98 | 14.31 | 684,175 | +0.06(+0.42%) |
Nov 23, 2012 | 14.00 | 14.40 | 13.80 | 14.25 | 205,326 | +0.28(+2.00%) |
Nov 21, 2012 | 13.86 | 13.98 | 13.76 | 13.97 | 334,461 | +0.08(+0.58%) |
Nov 20, 2012 | 14.07 | 14.13 | 13.77 | 13.89 | 444,153 | -0.20(-1.42%) |
Nov 19, 2012 | 14.39 | 14.40 | 14.00 | 14.09 | 525,407 | -0.21(-1.47%) |
Nov 16, 2012 | 13.84 | 14.35 | 13.84 | 14.30 | 937,843 | +0.44(+3.17%) |
Nov 15, 2012 | 13.51 | 13.93 | 13.40 | 13.86 | 721,605 | +0.35(+2.59%) |
Nov 14, 2012 | 13.61 | 13.73 | 13.48 | 13.51 | 397,278 | -0.03(-0.22%) |
Nov 13, 2012 | 13.56 | 13.73 | 13.47 | 13.54 | 585,472 | +0.04(+0.30%) |
Nov 12, 2012 | 13.26 | 13.59 | 13.13 | 13.50 | 441,465 | +0.24(+1.81%) |
Nov 09, 2012 | 12.73 | 13.29 | 12.50 | 13.26 | 675,580 | +0.37(+2.87%) |
Nov 08, 2012 | 13.08 | 13.20 | 12.87 | 12.89 | 878,942 | -0.17(-1.30%) |
Nov 07, 2012 | 13.16 | 13.28 | 12.72 | 13.06 | 910,119 | -0.28(-2.10%) |
Nov 06, 2012 | 13.59 | 13.70 | 13.17 | 13.34 | 925,978 | -0.14(-1.04%) |
Nov 05, 2012 | 13.92 | 13.92 | 12.98 | 13.48 | 1,433,268 | -0.38(-2.74%) |
Nov 02, 2012 | 14.26 | 15.35 | 13.77 | 13.86 | 3,184,457 | +0.25(+1.84%) |