Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.93 | 15.30 | 14.74 | 15.29 | 674,121 | +0.34(+2.26%) |
Jan 30, 2013 | 14.84 | 15.09 | 14.73 | 14.95 | 888,964 | +0.15(+0.98%) |
Jan 29, 2013 | 14.57 | 14.81 | 14.46 | 14.81 | 932,789 | +0.24(+1.63%) |
Jan 28, 2013 | 14.78 | 14.79 | 14.11 | 14.57 | 693,718 | -0.21(-1.45%) |
Jan 25, 2013 | 14.69 | 14.96 | 14.58 | 14.78 | 873,261 | +0.24(+1.64%) |
Jan 24, 2013 | 13.66 | 14.67 | 13.66 | 14.55 | 1,978,470 | +0.97(+7.18%) |
Jan 23, 2013 | 14.25 | 14.31 | 13.54 | 13.57 | 1,189,984 | -0.64(-4.53%) |
Jan 22, 2013 | 14.00 | 14.39 | 13.96 | 14.22 | 1,119,355 | +0.27(+1.93%) |
Jan 18, 2013 | 13.84 | 14.00 | 13.60 | 13.95 | 967,274 | +0.17(+1.23%) |
Jan 17, 2013 | 13.61 | 13.81 | 13.54 | 13.78 | 850,417 | +0.27(+1.99%) |
Jan 16, 2013 | 13.64 | 13.75 | 13.27 | 13.51 | 577,423 | -0.14(-1.01%) |
Jan 15, 2013 | 13.17 | 13.68 | 13.16 | 13.65 | 577,975 | +0.38(+2.83%) |
Jan 14, 2013 | 13.35 | 13.46 | 13.16 | 13.27 | 551,019 | -0.11(-0.80%) |
Jan 11, 2013 | 13.66 | 13.71 | 13.27 | 13.38 | 869,598 | -0.21(-1.52%) |
Jan 10, 2013 | 13.85 | 14.01 | 13.59 | 13.59 | 1,128,935 | -0.03(-0.23%) |
Jan 09, 2013 | 13.63 | 14.00 | 13.27 | 13.62 | 2,331,238 | +0.37(+2.78%) |
Jan 08, 2013 | 12.91 | 13.42 | 12.77 | 13.25 | 2,339,873 | +0.73(+5.82%) |
Jan 07, 2013 | 12.84 | 12.88 | 12.51 | 12.52 | 925,948 | -0.28(-2.16%) |
Jan 04, 2013 | 12.25 | 12.81 | 12.10 | 12.80 | 2,044,701 | +0.48(+3.86%) |
Jan 03, 2013 | 12.44 | 12.58 | 12.25 | 12.32 | 890,544 | -0.12(-0.93%) |
Jan 02, 2013 | 12.49 | 12.52 | 12.28 | 12.44 | 1,145,221 | +0.03(+0.25%) |
Dec 31, 2012 | 12.14 | 12.46 | 12.01 | 12.41 | 722,582 | +0.32(+2.67%) |
Dec 28, 2012 | 12.01 | 12.18 | 11.91 | 12.08 | 697,799 | +0.02(+0.19%) |
Dec 27, 2012 | 12.35 | 12.39 | 11.99 | 12.06 | 1,157,110 | -0.33(-2.66%) |
Dec 26, 2012 | 11.96 | 12.40 | 11.82 | 12.39 | 1,251,521 | +0.39(+3.26%) |
Dec 24, 2012 | 12.20 | 12.39 | 11.90 | 12.00 | 1,526,202 | -0.38(-3.10%) |
Dec 21, 2012 | 13.57 | 13.57 | 12.34 | 12.38 | 5,692,992 | -1.55(-11.12%) |
Dec 20, 2012 | 15.32 | 15.32 | 13.62 | 13.93 | 3,591,366 | -1.88(-11.89%) |
Dec 19, 2012 | 15.82 | 16.59 | 15.73 | 15.81 | 1,495,005 | +0.18(+1.18%) |
Dec 18, 2012 | 15.05 | 15.73 | 15.04 | 15.63 | 3,175,397 | +1.07(+7.38%) |
Dec 17, 2012 | 14.45 | 14.67 | 14.36 | 14.55 | 389,359 | +0.08(+0.53%) |
Dec 14, 2012 | 14.39 | 14.55 | 14.36 | 14.48 | 335,241 | +0.00(+0.00%) |
Dec 13, 2012 | 14.52 | 14.78 | 14.36 | 14.48 | 446,951 | -0.10(-0.68%) |
Dec 12, 2012 | 14.81 | 14.88 | 14.39 | 14.58 | 979,545 | -0.42(-2.81%) |
Dec 11, 2012 | 15.08 | 15.19 | 14.81 | 15.00 | 360,946 | +0.04(+0.26%) |
Dec 10, 2012 | 14.87 | 15.00 | 14.76 | 14.96 | 378,837 | +0.19(+1.30%) |
Dec 07, 2012 | 14.99 | 15.01 | 14.61 | 14.77 | 234,442 | -0.19(-1.28%) |
Dec 06, 2012 | 14.79 | 15.09 | 14.68 | 14.96 | 330,120 | +0.12(+0.83%) |
Dec 05, 2012 | 14.93 | 15.19 | 14.70 | 14.84 | 526,558 | -0.03(-0.21%) |
Dec 04, 2012 | 14.45 | 14.95 | 14.35 | 14.87 | 939,238 | +0.21(+1.41%) |
Nov 30, 2012 | 14.41 | 14.72 | 14.32 | 14.66 | 636,525 | +0.22(+1.54%) |
Nov 29, 2012 | 14.22 | 14.70 | 13.78 | 14.44 | 716,433 | +0.35(+2.45%) |
Nov 28, 2012 | 13.43 | 14.28 | 13.23 | 14.09 | 1,139,820 | +0.59(+4.38%) |
Nov 27, 2012 | 13.73 | 13.81 | 13.43 | 13.50 | 502,667 | -0.21(-1.51%) |
Nov 26, 2012 | 13.54 | 13.80 | 13.40 | 13.71 | 320,813 | -0.03(-0.22%) |
Nov 23, 2012 | 13.71 | 13.76 | 13.48 | 13.74 | 125,796 | +0.13(+0.96%) |
Nov 21, 2012 | 13.39 | 13.69 | 13.20 | 13.61 | 250,733 | +0.21(+1.60%) |
Nov 20, 2012 | 13.68 | 13.73 | 13.25 | 13.40 | 265,078 | -0.34(-2.46%) |
Nov 19, 2012 | 13.44 | 13.80 | 13.23 | 13.73 | 657,314 | +0.74(+5.67%) |
Nov 16, 2012 | 13.17 | 13.53 | 12.75 | 13.00 | 957,593 | -0.08(-0.65%) |
Nov 15, 2012 | 13.54 | 14.16 | 12.99 | 13.08 | 1,087,381 | -0.54(-4.00%) |
Nov 14, 2012 | 13.05 | 13.96 | 12.90 | 13.63 | 2,798,926 | +0.79(+6.16%) |
Nov 13, 2012 | 11.64 | 13.09 | 11.64 | 12.84 | 3,432,223 | +2.13(+19.93%) |
Nov 12, 2012 | 10.47 | 10.74 | 10.42 | 10.70 | 675,171 | +0.29(+2.80%) |
Nov 09, 2012 | 10.50 | 10.66 | 10.37 | 10.41 | 520,862 | -0.21(-2.02%) |
Nov 08, 2012 | 10.52 | 10.88 | 10.43 | 10.63 | 721,167 | +0.15(+1.47%) |
Nov 07, 2012 | 10.57 | 10.87 | 10.46 | 10.47 | 963,926 | -0.49(-4.48%) |
Nov 06, 2012 | 10.38 | 10.99 | 10.28 | 10.96 | 1,216,005 | +0.68(+6.64%) |
Nov 05, 2012 | 10.66 | 10.66 | 10.17 | 10.28 | 1,356,776 | -0.38(-3.53%) |
Nov 02, 2012 | 10.85 | 11.39 | 10.66 | 10.66 | 2,100,127 | -0.46(-4.14%) |