Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.05 | 18.48 | 18.01 | 18.46 | 211,554 | +0.40(+2.24%) |
Jan 30, 2013 | 18.09 | 18.09 | 17.94 | 18.06 | 179,571 | +0.00(+0.00%) |
Jan 29, 2013 | 18.28 | 18.44 | 17.99 | 18.06 | 152,170 | -0.18(-0.99%) |
Jan 28, 2013 | 18.31 | 18.31 | 17.96 | 18.24 | 142,763 | +0.01(+0.05%) |
Jan 25, 2013 | 18.18 | 18.40 | 18.09 | 18.23 | 154,071 | +0.11(+0.62%) |
Jan 24, 2013 | 17.96 | 18.26 | 17.86 | 18.12 | 118,294 | +0.07(+0.38%) |
Jan 23, 2013 | 18.14 | 18.14 | 17.65 | 18.05 | 253,964 | -0.14(-0.76%) |
Jan 22, 2013 | 17.82 | 18.21 | 17.82 | 18.19 | 264,498 | +0.33(+1.83%) |
Jan 18, 2013 | 17.44 | 17.88 | 17.38 | 17.86 | 170,591 | +0.45(+2.57%) |
Jan 17, 2013 | 17.13 | 17.45 | 17.02 | 17.41 | 135,953 | +0.27(+1.55%) |
Jan 16, 2013 | 16.93 | 17.19 | 16.72 | 17.15 | 149,782 | +0.13(+0.76%) |
Jan 15, 2013 | 16.33 | 17.22 | 16.32 | 17.02 | 203,195 | +0.69(+4.21%) |
Jan 14, 2013 | 15.90 | 16.38 | 15.90 | 16.33 | 150,283 | +0.43(+2.70%) |
Jan 11, 2013 | 15.93 | 16.03 | 15.84 | 15.90 | 222,856 | +0.02(+0.11%) |
Jan 10, 2013 | 15.87 | 15.97 | 15.64 | 15.88 | 275,894 | +1.06(+7.13%) |
Jan 09, 2013 | 14.84 | 14.88 | 14.74 | 14.83 | 86,585 | -0.03(-0.17%) |
Jan 08, 2013 | 14.86 | 14.87 | 14.62 | 14.85 | 53,108 | +0.02(+0.12%) |
Jan 07, 2013 | 14.76 | 14.92 | 14.65 | 14.83 | 54,925 | +0.07(+0.47%) |
Jan 04, 2013 | 14.96 | 15.13 | 14.63 | 14.76 | 74,835 | -0.11(-0.75%) |
Jan 03, 2013 | 14.83 | 14.99 | 14.70 | 14.88 | 81,217 | +0.06(+0.41%) |
Jan 02, 2013 | 14.62 | 15.02 | 14.32 | 14.82 | 162,092 | +0.50(+3.48%) |
Dec 31, 2012 | 13.93 | 14.34 | 13.86 | 14.32 | 104,234 | +0.32(+2.27%) |
Dec 28, 2012 | 14.15 | 14.26 | 14.00 | 14.00 | 45,029 | -0.22(-1.57%) |
Dec 27, 2012 | 14.17 | 14.26 | 13.97 | 14.22 | 37,971 | +0.04(+0.30%) |
Dec 26, 2012 | 14.26 | 14.33 | 14.10 | 14.18 | 38,908 | -0.10(-0.72%) |
Dec 24, 2012 | 14.56 | 14.56 | 14.06 | 14.28 | 42,245 | +0.02(+0.12%) |
Dec 21, 2012 | 14.04 | 14.28 | 13.99 | 14.27 | 140,520 | +0.13(+0.91%) |
Dec 20, 2012 | 13.97 | 14.18 | 13.97 | 14.14 | 65,434 | +0.13(+0.92%) |
Dec 19, 2012 | 14.22 | 14.22 | 13.88 | 14.01 | 95,927 | -0.21(-1.45%) |
Dec 18, 2012 | 14.20 | 14.34 | 13.75 | 14.21 | 386,122 | +0.12(+0.85%) |
Dec 17, 2012 | 14.06 | 14.18 | 14.01 | 14.09 | 116,031 | +0.05(+0.37%) |
Dec 14, 2012 | 14.03 | 14.07 | 13.85 | 14.04 | 96,477 | -0.01(-0.06%) |
Dec 13, 2012 | 14.28 | 14.40 | 14.03 | 14.05 | 49,550 | -0.20(-1.39%) |
Dec 12, 2012 | 14.34 | 14.72 | 14.23 | 14.25 | 291,573 | -0.09(-0.60%) |
Dec 11, 2012 | 14.18 | 14.35 | 14.02 | 14.34 | 129,704 | +0.24(+1.71%) |
Dec 10, 2012 | 14.04 | 14.13 | 13.88 | 14.09 | 473,248 | +0.05(+0.37%) |
Dec 07, 2012 | 14.07 | 14.21 | 13.98 | 14.04 | 89,543 | +0.03(+0.25%) |
Dec 06, 2012 | 13.98 | 14.11 | 13.96 | 14.01 | 85,816 | -0.03(-0.18%) |
Dec 05, 2012 | 13.97 | 14.08 | 13.86 | 14.03 | 101,134 | +0.15(+1.11%) |
Dec 04, 2012 | 13.93 | 14.23 | 13.85 | 13.88 | 94,901 | -0.26(-1.82%) |
Nov 30, 2012 | 14.41 | 14.41 | 13.94 | 14.14 | 330,270 | -0.21(-1.44%) |
Nov 29, 2012 | 14.34 | 14.46 | 14.19 | 14.34 | 213,142 | +0.15(+1.03%) |
Nov 28, 2012 | 13.97 | 14.23 | 13.97 | 14.20 | 74,245 | +0.14(+0.98%) |
Nov 27, 2012 | 14.16 | 14.30 | 14.04 | 14.06 | 53,765 | -0.12(-0.85%) |
Nov 26, 2012 | 14.25 | 14.35 | 14.14 | 14.18 | 71,174 | -0.15(-1.08%) |
Nov 23, 2012 | 14.34 | 14.49 | 14.23 | 14.34 | 15,726 | +0.09(+0.60%) |
Nov 21, 2012 | 14.00 | 14.40 | 13.97 | 14.25 | 64,974 | +0.23(+1.66%) |
Nov 20, 2012 | 14.09 | 14.16 | 13.75 | 14.02 | 71,595 | -0.10(-0.73%) |
Nov 19, 2012 | 14.03 | 14.35 | 13.91 | 14.12 | 96,576 | +0.26(+1.86%) |
Nov 16, 2012 | 13.69 | 13.96 | 13.60 | 13.86 | 130,481 | +0.13(+0.94%) |
Nov 15, 2012 | 13.53 | 13.85 | 13.43 | 13.73 | 139,150 | +0.14(+1.01%) |
Nov 14, 2012 | 14.18 | 14.18 | 13.48 | 13.60 | 151,859 | -0.60(-4.24%) |
Nov 13, 2012 | 14.18 | 14.31 | 14.17 | 14.20 | 64,517 | +0.01(+0.06%) |
Nov 12, 2012 | 14.32 | 14.36 | 14.18 | 14.19 | 62,191 | -0.03(-0.24%) |
Nov 09, 2012 | 14.28 | 14.39 | 14.15 | 14.22 | 92,016 | -0.08(-0.54%) |
Nov 08, 2012 | 13.45 | 14.52 | 13.45 | 14.30 | 276,794 | +0.85(+6.33%) |
Nov 07, 2012 | 13.81 | 13.89 | 13.34 | 13.45 | 72,797 | -0.56(-3.99%) |
Nov 06, 2012 | 13.99 | 14.14 | 13.94 | 14.01 | 33,969 | +0.03(+0.25%) |
Nov 05, 2012 | 13.76 | 14.00 | 13.75 | 13.97 | 56,238 | +0.25(+1.82%) |
Nov 02, 2012 | 14.09 | 14.10 | 13.64 | 13.72 | 64,169 | -0.34(-2.44%) |