Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.01 | 14.01 | 13.62 | 13.70 | 376,914 | -0.05(-0.36%) |
Jan 30, 2013 | 14.14 | 14.18 | 13.72 | 13.75 | 311,592 | -0.18(-1.29%) |
Jan 29, 2013 | 14.06 | 14.25 | 13.79 | 13.93 | 369,783 | -0.06(-0.43%) |
Jan 28, 2013 | 14.90 | 14.90 | 13.91 | 13.99 | 370,441 | -0.20(-1.41%) |
Jan 25, 2013 | 14.16 | 14.25 | 13.95 | 14.19 | 486,153 | -0.01(-0.07%) |
Jan 24, 2013 | 14.37 | 14.48 | 14.07 | 14.20 | 418,033 | -0.18(-1.25%) |
Jan 23, 2013 | 14.80 | 14.85 | 14.37 | 14.38 | 369,682 | -0.48(-3.23%) |
Jan 22, 2013 | 14.40 | 14.86 | 14.25 | 14.86 | 509,656 | +0.47(+3.27%) |
Jan 18, 2013 | 14.66 | 14.76 | 14.20 | 14.39 | 519,570 | -0.26(-1.77%) |
Jan 17, 2013 | 14.79 | 14.86 | 14.49 | 14.65 | 316,713 | -0.23(-1.55%) |
Jan 16, 2013 | 15.00 | 15.00 | 14.75 | 14.88 | 201,149 | -0.18(-1.20%) |
Jan 15, 2013 | 15.14 | 15.31 | 15.01 | 15.06 | 227,490 | -0.03(-0.20%) |
Jan 14, 2013 | 14.87 | 15.25 | 14.76 | 15.09 | 380,812 | +0.28(+1.89%) |
Jan 11, 2013 | 14.16 | 15.20 | 14.10 | 14.81 | 712,288 | +0.88(+6.32%) |
Jan 10, 2013 | 14.23 | 14.23 | 13.88 | 13.93 | 403,767 | -0.08(-0.57%) |
Jan 09, 2013 | 14.39 | 14.45 | 13.99 | 14.01 | 425,951 | -0.16(-1.13%) |
Jan 08, 2013 | 14.18 | 14.35 | 14.06 | 14.17 | 279,825 | +0.00(+0.00%) |
Jan 07, 2013 | 14.32 | 14.41 | 14.13 | 14.17 | 268,105 | -0.15(-1.05%) |
Jan 04, 2013 | 14.56 | 14.58 | 14.21 | 14.32 | 468,130 | -0.31(-2.12%) |
Jan 03, 2013 | 15.15 | 15.40 | 14.30 | 14.63 | 609,035 | -0.64(-4.19%) |
Jan 02, 2013 | 15.70 | 15.79 | 15.24 | 15.27 | 442,814 | -0.14(-0.91%) |
Dec 31, 2012 | 15.05 | 15.41 | 14.75 | 15.41 | 385,840 | +0.32(+2.12%) |
Dec 28, 2012 | 15.12 | 15.37 | 15.06 | 15.09 | 189,240 | -0.15(-0.98%) |
Dec 27, 2012 | 15.50 | 15.56 | 15.11 | 15.24 | 277,107 | -0.32(-2.06%) |
Dec 26, 2012 | 15.38 | 15.68 | 15.10 | 15.56 | 186,716 | +0.36(+2.37%) |
Dec 24, 2012 | 15.28 | 15.30 | 14.79 | 15.20 | 221,397 | -0.15(-0.98%) |
Dec 21, 2012 | 15.26 | 15.57 | 15.00 | 15.35 | 529,113 | -0.04(-0.26%) |
Dec 20, 2012 | 15.17 | 15.40 | 15.09 | 15.39 | 320,073 | -0.04(-0.26%) |
Dec 19, 2012 | 15.67 | 15.75 | 15.14 | 15.43 | 424,950 | -0.21(-1.34%) |
Dec 18, 2012 | 15.45 | 15.73 | 15.28 | 15.64 | 377,381 | +0.17(+1.10%) |
Dec 17, 2012 | 16.00 | 16.00 | 15.05 | 15.47 | 467,808 | -0.59(-3.67%) |
Dec 14, 2012 | 16.03 | 16.33 | 15.89 | 16.06 | 336,515 | +0.04(+0.25%) |
Dec 13, 2012 | 16.49 | 16.54 | 15.90 | 16.02 | 264,226 | -0.68(-4.07%) |
Dec 12, 2012 | 16.75 | 16.88 | 16.39 | 16.70 | 223,322 | +0.13(+0.78%) |
Dec 11, 2012 | 16.44 | 16.80 | 16.30 | 16.57 | 274,515 | +0.19(+1.16%) |
Dec 10, 2012 | 16.28 | 16.50 | 16.28 | 16.38 | 195,811 | +0.02(+0.12%) |
Dec 07, 2012 | 16.50 | 16.60 | 16.24 | 16.36 | 118,683 | -0.03(-0.18%) |
Dec 06, 2012 | 15.90 | 16.67 | 15.90 | 16.39 | 230,808 | -0.03(-0.18%) |
Dec 05, 2012 | 16.26 | 16.50 | 16.00 | 16.42 | 383,632 | +0.17(+1.05%) |
Dec 04, 2012 | 15.96 | 16.41 | 15.92 | 16.25 | 433,756 | +0.39(+2.46%) |
Nov 30, 2012 | 16.26 | 16.40 | 15.66 | 15.86 | 304,157 | -0.35(-2.16%) |
Nov 29, 2012 | 16.14 | 16.50 | 15.92 | 16.21 | 139,486 | +0.19(+1.19%) |
Nov 28, 2012 | 15.00 | 16.02 | 14.81 | 16.02 | 301,527 | +0.66(+4.30%) |
Nov 27, 2012 | 15.95 | 16.30 | 15.35 | 15.36 | 354,072 | -0.57(-3.58%) |
Nov 26, 2012 | 16.14 | 16.14 | 15.75 | 15.93 | 243,008 | -0.25(-1.55%) |
Nov 23, 2012 | 16.20 | 16.35 | 15.89 | 16.18 | 230,664 | +0.04(+0.25%) |
Nov 21, 2012 | 15.15 | 16.14 | 15.07 | 16.14 | 514,943 | +1.07(+7.10%) |
Nov 20, 2012 | 14.90 | 15.13 | 14.80 | 15.07 | 331,700 | +0.19(+1.28%) |
Nov 19, 2012 | 14.04 | 15.13 | 14.04 | 14.88 | 678,243 | +1.19(+8.69%) |
Nov 16, 2012 | 13.02 | 13.95 | 12.71 | 13.69 | 869,602 | +0.81(+6.29%) |
Nov 15, 2012 | 12.67 | 13.71 | 12.13 | 12.88 | 1,420,075 | +0.21(+1.66%) |
Nov 14, 2012 | 14.50 | 14.70 | 12.56 | 12.67 | 1,218,904 | -2.06(-13.99%) |
Nov 13, 2012 | 14.70 | 15.06 | 14.56 | 14.73 | 440,770 | -0.27(-1.80%) |
Nov 12, 2012 | 16.50 | 16.59 | 14.86 | 15.00 | 889,548 | -1.48(-8.98%) |
Nov 09, 2012 | 16.61 | 16.98 | 16.11 | 16.48 | 619,586 | -0.50(-2.94%) |
Nov 08, 2012 | 16.98 | 17.04 | 16.50 | 16.98 | 263,544 | +0.25(+1.49%) |
Nov 07, 2012 | 17.08 | 17.10 | 16.49 | 16.73 | 222,217 | -0.30(-1.76%) |
Nov 06, 2012 | 17.04 | 17.34 | 16.90 | 17.03 | 362,777 | +0.14(+0.83%) |
Nov 05, 2012 | 17.25 | 17.57 | 16.85 | 16.89 | 253,345 | -0.21(-1.23%) |
Nov 02, 2012 | 17.08 | 17.40 | 16.93 | 17.10 | 451,210 | +0.24(+1.42%) |