Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.32 | 18.63 | 18.25 | 18.57 | 368,633 | +0.26(+1.42%) |
Jan 30, 2013 | 18.43 | 18.56 | 18.27 | 18.31 | 254,584 | -0.11(-0.60%) |
Jan 29, 2013 | 18.46 | 18.48 | 18.25 | 18.42 | 256,119 | -0.03(-0.16%) |
Jan 28, 2013 | 18.51 | 18.79 | 18.35 | 18.45 | 261,744 | +0.00(+0.00%) |
Jan 25, 2013 | 18.65 | 18.84 | 18.20 | 18.45 | 323,679 | -0.13(-0.70%) |
Jan 24, 2013 | 18.13 | 18.86 | 18.12 | 18.58 | 330,924 | +0.57(+3.16%) |
Jan 23, 2013 | 18.53 | 18.63 | 17.98 | 18.01 | 413,876 | -0.48(-2.60%) |
Jan 22, 2013 | 18.59 | 18.74 | 18.26 | 18.49 | 371,581 | -0.03(-0.16%) |
Jan 18, 2013 | 17.95 | 18.57 | 17.95 | 18.52 | 513,976 | +0.65(+3.64%) |
Jan 17, 2013 | 17.24 | 18.31 | 17.20 | 17.87 | 934,057 | +0.67(+3.90%) |
Jan 16, 2013 | 16.61 | 17.32 | 16.52 | 17.20 | 653,737 | +0.59(+3.55%) |
Jan 15, 2013 | 16.42 | 16.67 | 16.42 | 16.61 | 173,488 | +0.16(+0.97%) |
Jan 14, 2013 | 16.34 | 16.50 | 16.15 | 16.45 | 283,081 | -0.10(-0.60%) |
Jan 11, 2013 | 16.75 | 16.75 | 16.34 | 16.55 | 173,941 | -0.17(-1.02%) |
Jan 10, 2013 | 16.85 | 17.00 | 16.45 | 16.72 | 181,482 | -0.01(-0.06%) |
Jan 09, 2013 | 16.49 | 16.82 | 16.46 | 16.73 | 540,287 | +0.25(+1.51%) |
Jan 08, 2013 | 16.84 | 16.89 | 16.11 | 16.48 | 334,814 | -0.32(-1.90%) |
Jan 07, 2013 | 16.74 | 17.00 | 16.59 | 16.80 | 342,919 | +0.32(+1.94%) |
Jan 04, 2013 | 15.50 | 16.64 | 15.41 | 16.48 | 523,511 | +0.23(+1.42%) |
Jan 03, 2013 | 16.31 | 16.64 | 16.17 | 16.25 | 373,470 | -0.02(-0.12%) |
Jan 02, 2013 | 16.22 | 16.44 | 16.17 | 16.27 | 534,557 | +0.27(+1.69%) |
Dec 31, 2012 | 15.69 | 16.02 | 15.66 | 16.00 | 511,976 | +0.35(+2.24%) |
Dec 28, 2012 | 15.82 | 15.85 | 15.55 | 15.65 | 119,158 | -0.25(-1.57%) |
Dec 27, 2012 | 15.79 | 15.95 | 15.64 | 15.90 | 297,135 | +0.10(+0.63%) |
Dec 26, 2012 | 15.82 | 15.94 | 15.67 | 15.80 | 235,421 | +0.00(+0.00%) |
Dec 24, 2012 | 15.56 | 15.88 | 15.17 | 15.80 | 181,243 | +0.21(+1.35%) |
Dec 21, 2012 | 15.60 | 15.71 | 15.15 | 15.59 | 467,020 | +0.01(+0.06%) |
Dec 20, 2012 | 15.15 | 15.81 | 15.00 | 15.58 | 329,162 | +0.42(+2.77%) |
Dec 19, 2012 | 14.87 | 15.20 | 14.71 | 15.16 | 336,291 | +0.22(+1.47%) |
Dec 18, 2012 | 14.85 | 14.97 | 14.68 | 14.94 | 212,969 | +0.11(+0.74%) |
Dec 17, 2012 | 14.73 | 14.92 | 14.55 | 14.83 | 171,067 | +0.12(+0.82%) |
Dec 14, 2012 | 14.56 | 14.79 | 14.56 | 14.71 | 174,079 | +0.06(+0.41%) |
Dec 13, 2012 | 14.81 | 14.81 | 14.43 | 14.65 | 166,600 | -0.08(-0.54%) |
Dec 12, 2012 | 14.95 | 14.95 | 14.60 | 14.73 | 341,670 | -0.16(-1.07%) |
Dec 11, 2012 | 15.00 | 15.00 | 14.73 | 14.89 | 272,380 | -0.09(-0.60%) |
Dec 10, 2012 | 15.09 | 15.14 | 14.84 | 14.98 | 568,415 | -0.12(-0.79%) |
Dec 07, 2012 | 14.84 | 15.12 | 14.50 | 15.10 | 366,702 | +0.29(+1.96%) |
Dec 06, 2012 | 14.22 | 14.81 | 14.22 | 14.81 | 284,450 | +0.59(+4.15%) |
Dec 05, 2012 | 14.50 | 14.50 | 13.90 | 14.22 | 234,119 | -0.25(-1.73%) |
Dec 04, 2012 | 14.50 | 14.74 | 14.23 | 14.47 | 442,872 | +0.25(+1.76%) |
Nov 30, 2012 | 14.16 | 14.34 | 13.95 | 14.22 | 321,753 | -0.26(-1.80%) |
Nov 29, 2012 | 14.49 | 14.67 | 14.42 | 14.48 | 184,230 | +0.05(+0.35%) |
Nov 28, 2012 | 14.21 | 14.60 | 14.00 | 14.43 | 262,302 | +0.23(+1.62%) |
Nov 27, 2012 | 13.59 | 14.28 | 13.47 | 14.20 | 422,976 | +0.62(+4.57%) |
Nov 26, 2012 | 13.61 | 13.62 | 13.27 | 13.58 | 225,613 | +0.01(+0.07%) |
Nov 23, 2012 | 13.65 | 13.65 | 13.42 | 13.57 | 104,340 | +0.00(+0.00%) |
Nov 21, 2012 | 13.55 | 13.65 | 13.43 | 13.57 | 65,985 | +0.00(+0.00%) |
Nov 20, 2012 | 13.25 | 13.57 | 13.00 | 13.57 | 359,363 | +0.24(+1.80%) |
Nov 19, 2012 | 12.94 | 13.35 | 12.73 | 13.33 | 272,572 | +0.59(+4.63%) |
Nov 16, 2012 | 12.77 | 12.91 | 12.40 | 12.74 | 355,145 | -0.08(-0.62%) |
Nov 15, 2012 | 13.10 | 13.10 | 12.74 | 12.82 | 332,765 | -0.31(-2.36%) |
Nov 14, 2012 | 13.01 | 13.63 | 12.95 | 13.13 | 419,726 | +0.12(+0.92%) |
Nov 13, 2012 | 13.93 | 13.93 | 12.95 | 13.01 | 636,700 | -0.63(-4.62%) |
Nov 12, 2012 | 13.32 | 13.94 | 13.32 | 13.64 | 407,964 | +0.32(+2.40%) |
Nov 09, 2012 | 12.51 | 13.63 | 12.50 | 13.32 | 916,467 | +1.31(+10.91%) |
Nov 08, 2012 | 12.01 | 12.37 | 12.00 | 12.01 | 207,526 | +0.00(+0.00%) |
Nov 07, 2012 | 12.28 | 12.48 | 12.00 | 12.01 | 179,778 | -0.42(-3.38%) |
Nov 06, 2012 | 12.38 | 12.53 | 12.34 | 12.43 | 100,240 | +0.06(+0.49%) |
Nov 05, 2012 | 12.04 | 12.59 | 12.00 | 12.37 | 125,154 | +0.31(+2.57%) |
Nov 02, 2012 | 12.20 | 12.39 | 12.06 | 12.06 | 172,639 | -0.07(-0.58%) |