Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.06 | 15.26 | 15.05 | 15.12 | 215,994 | -0.01(-0.07%) |
Jan 30, 2013 | 15.12 | 15.22 | 14.85 | 15.13 | 208,924 | -0.04(-0.26%) |
Jan 29, 2013 | 15.08 | 15.20 | 15.03 | 15.17 | 261,739 | +0.04(+0.26%) |
Jan 28, 2013 | 15.17 | 15.27 | 15.00 | 15.13 | 223,576 | -0.06(-0.39%) |
Jan 25, 2013 | 14.75 | 15.19 | 14.75 | 15.19 | 309,653 | +0.40(+2.73%) |
Jan 24, 2013 | 14.58 | 14.91 | 14.58 | 14.79 | 411,108 | +0.19(+1.28%) |
Jan 23, 2013 | 14.57 | 14.62 | 14.39 | 14.60 | 328,737 | +0.06(+0.41%) |
Jan 22, 2013 | 14.32 | 14.57 | 14.17 | 14.54 | 807,775 | +0.19(+1.30%) |
Jan 18, 2013 | 13.79 | 14.44 | 13.79 | 14.36 | 457,762 | +0.62(+4.52%) |
Jan 17, 2013 | 13.71 | 13.87 | 13.65 | 13.73 | 189,805 | +0.10(+0.72%) |
Jan 16, 2013 | 13.44 | 13.72 | 13.35 | 13.64 | 189,653 | +0.19(+1.39%) |
Jan 15, 2013 | 13.49 | 13.55 | 13.32 | 13.45 | 173,365 | -0.18(-1.30%) |
Jan 14, 2013 | 13.62 | 13.72 | 13.52 | 13.63 | 151,037 | -0.07(-0.50%) |
Jan 11, 2013 | 13.72 | 13.88 | 13.59 | 13.70 | 134,920 | +0.00(+0.00%) |
Jan 10, 2013 | 13.57 | 13.70 | 13.42 | 13.70 | 156,061 | +0.16(+1.16%) |
Jan 09, 2013 | 13.47 | 13.64 | 13.38 | 13.54 | 141,412 | +0.13(+0.95%) |
Jan 08, 2013 | 13.56 | 13.72 | 13.28 | 13.41 | 284,073 | -0.19(-1.38%) |
Jan 07, 2013 | 13.74 | 13.90 | 13.55 | 13.60 | 186,786 | -0.29(-2.06%) |
Jan 04, 2013 | 14.10 | 14.11 | 13.73 | 13.88 | 214,926 | -0.12(-0.84%) |
Jan 03, 2013 | 14.14 | 14.26 | 13.93 | 14.00 | 190,597 | -0.09(-0.63%) |
Jan 02, 2013 | 13.85 | 14.11 | 13.59 | 14.09 | 338,127 | +0.50(+3.70%) |
Dec 31, 2012 | 13.41 | 13.60 | 13.30 | 13.59 | 198,344 | +0.19(+1.40%) |
Dec 28, 2012 | 13.45 | 13.66 | 13.36 | 13.40 | 141,963 | -0.15(-1.09%) |
Dec 27, 2012 | 13.63 | 13.63 | 13.21 | 13.55 | 124,421 | -0.04(-0.29%) |
Dec 26, 2012 | 13.54 | 13.72 | 13.44 | 13.59 | 209,743 | +0.05(+0.36%) |
Dec 24, 2012 | 13.48 | 13.78 | 13.02 | 13.54 | 100,297 | +0.04(+0.29%) |
Dec 21, 2012 | 13.21 | 13.51 | 12.61 | 13.50 | 962,176 | +0.11(+0.81%) |
Dec 20, 2012 | 13.08 | 13.41 | 13.08 | 13.39 | 251,712 | +0.30(+2.26%) |
Dec 19, 2012 | 12.84 | 13.14 | 12.79 | 13.09 | 239,900 | +0.24(+1.84%) |
Dec 18, 2012 | 12.89 | 12.92 | 12.75 | 12.86 | 143,888 | +0.02(+0.19%) |
Dec 17, 2012 | 12.80 | 12.92 | 12.69 | 12.83 | 122,943 | +0.09(+0.73%) |
Dec 14, 2012 | 12.55 | 12.81 | 12.53 | 12.74 | 104,488 | +0.11(+0.86%) |
Dec 13, 2012 | 12.76 | 12.84 | 12.56 | 12.63 | 85,251 | -0.21(-1.61%) |
Dec 12, 2012 | 12.88 | 13.05 | 12.79 | 12.84 | 148,170 | -0.04(-0.31%) |
Dec 11, 2012 | 13.08 | 13.17 | 12.80 | 12.88 | 267,263 | -0.13(-0.98%) |
Dec 10, 2012 | 12.79 | 13.14 | 12.55 | 13.01 | 190,318 | +0.21(+1.62%) |
Dec 07, 2012 | 12.88 | 12.88 | 12.49 | 12.80 | 179,058 | +0.03(+0.23%) |
Dec 06, 2012 | 12.64 | 12.85 | 12.49 | 12.77 | 99,080 | +0.11(+0.86%) |
Dec 05, 2012 | 12.73 | 12.73 | 12.47 | 12.66 | 84,767 | +0.00(+0.00%) |
Dec 04, 2012 | 12.71 | 12.81 | 12.46 | 12.66 | 289,327 | +0.06(+0.47%) |
Nov 30, 2012 | 12.62 | 12.73 | 12.43 | 12.60 | 252,082 | +0.03(+0.23%) |
Nov 29, 2012 | 12.72 | 12.79 | 12.48 | 12.57 | 134,367 | +0.01(+0.08%) |
Nov 28, 2012 | 12.18 | 12.69 | 12.09 | 12.56 | 280,384 | +0.34(+2.82%) |
Nov 27, 2012 | 12.11 | 12.34 | 12.06 | 12.22 | 85,241 | +0.07(+0.57%) |
Nov 26, 2012 | 12.28 | 12.35 | 11.94 | 12.15 | 142,293 | -0.20(-1.60%) |
Nov 23, 2012 | 12.22 | 12.40 | 12.19 | 12.35 | 50,759 | +0.20(+1.62%) |
Nov 21, 2012 | 12.03 | 12.22 | 11.88 | 12.15 | 87,297 | +0.15(+1.23%) |
Nov 20, 2012 | 11.93 | 12.02 | 11.81 | 12.00 | 121,020 | +0.08(+0.67%) |
Nov 19, 2012 | 11.68 | 11.92 | 11.58 | 11.92 | 354,972 | +0.34(+2.98%) |
Nov 16, 2012 | 11.16 | 11.62 | 11.03 | 11.58 | 236,459 | +0.47(+4.26%) |
Nov 15, 2012 | 11.45 | 11.46 | 11.07 | 11.10 | 177,123 | -0.37(-3.26%) |
Nov 14, 2012 | 11.69 | 11.71 | 11.35 | 11.48 | 171,446 | -0.16(-1.36%) |
Nov 13, 2012 | 11.71 | 11.82 | 11.58 | 11.64 | 159,136 | -0.19(-1.58%) |
Nov 12, 2012 | 11.89 | 11.93 | 11.66 | 11.82 | 96,304 | -0.06(-0.50%) |
Nov 09, 2012 | 11.71 | 12.16 | 11.71 | 11.88 | 175,555 | +0.08(+0.67%) |
Nov 08, 2012 | 11.83 | 11.91 | 11.77 | 11.80 | 150,217 | -0.03(-0.25%) |
Nov 07, 2012 | 12.04 | 12.06 | 11.73 | 11.83 | 202,753 | -0.40(-3.30%) |
Nov 06, 2012 | 11.91 | 12.37 | 11.91 | 12.24 | 161,550 | +0.34(+2.90%) |
Nov 05, 2012 | 11.62 | 11.97 | 11.62 | 11.89 | 138,978 | +0.24(+2.03%) |
Nov 02, 2012 | 11.76 | 11.91 | 11.59 | 11.66 | 153,996 | -0.10(-0.84%) |