Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 12.54 | 13.13 | 12.54 | 13.09 | 868,264 | +0.57(+4.55%) |
Jan 30, 2013 | 13.34 | 13.34 | 12.44 | 12.52 | 1,420,032 | -0.89(-6.64%) |
Jan 29, 2013 | 13.77 | 13.79 | 12.92 | 13.41 | 1,616,708 | -0.41(-2.97%) |
Jan 28, 2013 | 14.41 | 14.50 | 13.81 | 13.82 | 692,658 | -0.64(-4.43%) |
Jan 25, 2013 | 14.35 | 14.55 | 14.31 | 14.46 | 517,226 | +0.15(+1.05%) |
Jan 24, 2013 | 14.37 | 14.51 | 14.22 | 14.31 | 611,719 | +0.07(+0.49%) |
Jan 23, 2013 | 14.18 | 14.39 | 14.08 | 14.24 | 506,844 | +0.04(+0.28%) |
Jan 22, 2013 | 14.40 | 14.42 | 14.09 | 14.20 | 499,959 | -0.20(-1.39%) |
Jan 18, 2013 | 14.29 | 14.55 | 13.81 | 14.40 | 2,606,726 | +0.15(+1.05%) |
Jan 17, 2013 | 14.13 | 14.70 | 13.45 | 14.25 | 2,464,972 | +0.25(+1.79%) |
Jan 16, 2013 | 14.19 | 14.33 | 13.98 | 14.00 | 1,110,308 | -0.20(-1.41%) |
Jan 15, 2013 | 13.80 | 14.27 | 13.73 | 14.20 | 702,284 | +0.36(+2.60%) |
Jan 14, 2013 | 14.07 | 14.68 | 13.80 | 13.84 | 1,654,525 | -0.25(-1.77%) |
Jan 11, 2013 | 14.16 | 14.20 | 13.85 | 14.09 | 831,835 | -0.04(-0.28%) |
Jan 10, 2013 | 14.10 | 14.18 | 13.95 | 14.13 | 502,967 | +0.11(+0.78%) |
Jan 09, 2013 | 14.07 | 14.24 | 13.99 | 14.02 | 555,952 | -0.04(-0.28%) |
Jan 08, 2013 | 13.69 | 14.09 | 13.66 | 14.06 | 370,999 | +0.42(+3.08%) |
Jan 07, 2013 | 13.65 | 13.66 | 13.40 | 13.64 | 283,833 | +0.11(+0.81%) |
Jan 04, 2013 | 13.62 | 13.75 | 13.48 | 13.53 | 476,487 | -0.01(-0.07%) |
Jan 03, 2013 | 13.53 | 13.67 | 13.48 | 13.54 | 399,451 | -0.05(-0.37%) |
Jan 02, 2013 | 13.62 | 13.66 | 13.49 | 13.59 | 515,542 | +0.24(+1.80%) |
Dec 31, 2012 | 13.08 | 13.40 | 12.93 | 13.35 | 590,012 | +0.32(+2.46%) |
Dec 28, 2012 | 13.21 | 13.30 | 13.01 | 13.03 | 407,803 | -0.27(-2.03%) |
Dec 27, 2012 | 13.03 | 13.38 | 12.97 | 13.30 | 609,424 | +0.24(+1.84%) |
Dec 26, 2012 | 13.23 | 13.25 | 13.01 | 13.06 | 431,935 | -0.17(-1.28%) |
Dec 24, 2012 | 13.31 | 13.32 | 13.07 | 13.23 | 232,351 | -0.06(-0.45%) |
Dec 21, 2012 | 13.20 | 13.40 | 13.00 | 13.29 | 1,753,218 | -0.01(-0.08%) |
Dec 20, 2012 | 13.52 | 13.65 | 13.28 | 13.30 | 510,088 | -0.25(-1.85%) |
Dec 19, 2012 | 13.25 | 13.60 | 13.21 | 13.55 | 585,654 | +0.27(+2.03%) |
Dec 18, 2012 | 12.96 | 13.32 | 12.78 | 13.28 | 431,475 | +0.38(+2.95%) |
Dec 17, 2012 | 12.96 | 13.13 | 12.75 | 12.90 | 927,058 | +0.13(+1.02%) |
Dec 14, 2012 | 13.10 | 13.11 | 12.73 | 12.77 | 717,038 | -0.33(-2.52%) |
Dec 13, 2012 | 13.35 | 13.43 | 13.05 | 13.10 | 494,748 | -0.28(-2.09%) |
Dec 12, 2012 | 13.42 | 13.75 | 13.23 | 13.38 | 1,042,524 | -0.13(-0.96%) |
Dec 11, 2012 | 12.97 | 13.53 | 12.94 | 13.51 | 896,528 | +0.54(+4.16%) |
Dec 10, 2012 | 12.72 | 13.10 | 12.67 | 12.97 | 512,668 | +0.28(+2.21%) |
Dec 07, 2012 | 12.99 | 13.04 | 12.67 | 12.69 | 384,511 | -0.26(-2.01%) |
Dec 06, 2012 | 12.77 | 13.24 | 12.66 | 12.95 | 1,358,980 | -0.28(-2.12%) |
Dec 05, 2012 | 13.43 | 13.51 | 13.17 | 13.23 | 356,310 | -0.13(-0.97%) |
Dec 04, 2012 | 13.23 | 13.48 | 13.11 | 13.36 | 766,700 | -0.13(-0.96%) |
Nov 30, 2012 | 13.60 | 13.64 | 13.39 | 13.49 | 482,600 | -0.08(-0.59%) |
Nov 29, 2012 | 13.27 | 13.77 | 13.20 | 13.57 | 857,322 | +0.35(+2.65%) |
Nov 28, 2012 | 12.99 | 13.24 | 12.85 | 13.22 | 704,969 | +0.23(+1.77%) |
Nov 27, 2012 | 12.98 | 13.24 | 12.91 | 12.99 | 520,722 | -0.01(-0.08%) |
Nov 26, 2012 | 12.92 | 13.06 | 12.86 | 13.00 | 654,205 | +0.05(+0.39%) |
Nov 23, 2012 | 13.00 | 13.00 | 12.90 | 12.95 | 214,122 | -0.02(-0.15%) |
Nov 21, 2012 | 12.92 | 13.01 | 12.88 | 12.97 | 397,745 | +0.06(+0.46%) |
Nov 20, 2012 | 12.89 | 13.00 | 12.84 | 12.91 | 582,663 | -0.05(-0.39%) |
Nov 19, 2012 | 12.86 | 13.06 | 12.75 | 12.96 | 568,730 | +0.20(+1.57%) |
Nov 16, 2012 | 12.50 | 12.82 | 12.50 | 12.76 | 472,820 | +0.21(+1.67%) |
Nov 15, 2012 | 12.49 | 12.68 | 12.41 | 12.55 | 920,268 | +0.10(+0.76%) |
Nov 14, 2012 | 12.78 | 12.91 | 12.43 | 12.46 | 809,725 | -0.30(-2.39%) |
Nov 13, 2012 | 12.79 | 12.99 | 12.71 | 12.76 | 579,905 | -0.03(-0.23%) |
Nov 12, 2012 | 12.68 | 13.02 | 12.63 | 12.79 | 798,283 | +0.17(+1.35%) |
Nov 09, 2012 | 12.64 | 13.05 | 12.51 | 12.62 | 763,048 | -0.03(-0.24%) |
Nov 08, 2012 | 12.84 | 12.87 | 12.48 | 12.65 | 794,490 | -0.17(-1.33%) |
Nov 07, 2012 | 12.23 | 13.05 | 12.14 | 12.82 | 1,326,249 | +0.44(+3.55%) |
Nov 06, 2012 | 12.63 | 12.75 | 11.73 | 12.38 | 2,190,232 | -0.12(-0.96%) |
Nov 05, 2012 | 12.28 | 12.58 | 12.21 | 12.50 | 600,048 | +0.24(+1.96%) |
Nov 02, 2012 | 12.39 | 12.39 | 12.16 | 12.26 | 603,875 | -0.06(-0.49%) |