Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.25 | 15.84 | 14.58 | 15.81 | 75,768 | +0.50(+3.27%) |
Jan 30, 2013 | 15.50 | 15.50 | 15.02 | 15.31 | 21,910 | -0.18(-1.16%) |
Jan 29, 2013 | 15.68 | 15.70 | 15.25 | 15.49 | 19,767 | -0.30(-1.90%) |
Jan 28, 2013 | 16.05 | 16.05 | 15.26 | 15.79 | 68,078 | -0.18(-1.13%) |
Jan 25, 2013 | 15.85 | 16.26 | 15.78 | 15.97 | 16,749 | +0.14(+0.88%) |
Jan 24, 2013 | 15.05 | 15.97 | 15.02 | 15.83 | 17,368 | +0.76(+5.04%) |
Jan 23, 2013 | 14.13 | 15.17 | 14.13 | 15.07 | 45,600 | +0.42(+2.87%) |
Jan 22, 2013 | 14.55 | 14.83 | 14.40 | 14.65 | 35,471 | +0.02(+0.14%) |
Jan 18, 2013 | 14.18 | 14.72 | 14.17 | 14.63 | 50,599 | +0.38(+2.67%) |
Jan 17, 2013 | 14.38 | 14.38 | 13.81 | 14.25 | 95,895 | -0.30(-2.06%) |
Jan 16, 2013 | 14.18 | 14.96 | 14.11 | 14.55 | 224,145 | +0.42(+2.97%) |
Jan 15, 2013 | 14.08 | 14.49 | 13.75 | 14.13 | 57,332 | +0.02(+0.14%) |
Jan 14, 2013 | 14.44 | 14.56 | 13.90 | 14.11 | 73,428 | -0.23(-1.60%) |
Jan 11, 2013 | 14.68 | 14.68 | 14.22 | 14.34 | 9,217 | -0.30(-2.05%) |
Jan 10, 2013 | 14.96 | 15.07 | 14.53 | 14.64 | 67,083 | -0.34(-2.27%) |
Jan 09, 2013 | 15.70 | 15.70 | 14.84 | 14.98 | 59,538 | -0.78(-4.95%) |
Jan 08, 2013 | 15.88 | 15.99 | 15.69 | 15.76 | 14,047 | +0.11(+0.70%) |
Jan 07, 2013 | 16.10 | 16.36 | 15.52 | 15.65 | 23,067 | -0.55(-3.40%) |
Jan 04, 2013 | 16.45 | 16.45 | 15.94 | 16.20 | 42,186 | -0.15(-0.92%) |
Jan 03, 2013 | 15.51 | 16.50 | 15.50 | 16.35 | 19,043 | +0.05(+0.31%) |
Jan 02, 2013 | 15.40 | 16.42 | 15.31 | 16.30 | 43,778 | +0.78(+5.03%) |
Dec 31, 2012 | 15.52 | 15.52 | 15.52 | 15.52 | 5,180 | +0.02(+0.13%) |
Dec 28, 2012 | 15.39 | 15.88 | 14.00 | 15.50 | 16,766 | +0.05(+0.32%) |
Dec 27, 2012 | 15.44 | 15.75 | 15.13 | 15.45 | 8,006 | -0.02(-0.13%) |
Dec 26, 2012 | 14.74 | 15.47 | 14.74 | 15.47 | 29,973 | +0.14(+0.91%) |
Dec 24, 2012 | 15.83 | 15.83 | 14.72 | 15.33 | 10,379 | -0.53(-3.34%) |
Dec 21, 2012 | 15.19 | 15.87 | 14.80 | 15.86 | 68,519 | +0.61(+4.00%) |
Dec 20, 2012 | 14.83 | 15.37 | 14.33 | 15.25 | 51,846 | +0.70(+4.81%) |
Dec 19, 2012 | 14.92 | 14.92 | 14.49 | 14.55 | 18,259 | -0.38(-2.55%) |
Dec 18, 2012 | 14.70 | 14.94 | 14.54 | 14.93 | 16,536 | +0.21(+1.43%) |
Dec 17, 2012 | 14.29 | 14.81 | 14.20 | 14.72 | 18,190 | +0.52(+3.66%) |
Dec 14, 2012 | 14.13 | 14.31 | 14.07 | 14.20 | 6,078 | +0.07(+0.50%) |
Dec 13, 2012 | 14.10 | 14.15 | 13.95 | 14.13 | 17,037 | -0.12(-0.84%) |
Dec 12, 2012 | 14.85 | 14.85 | 14.16 | 14.25 | 35,181 | -0.60(-4.04%) |
Dec 11, 2012 | 14.51 | 14.85 | 14.36 | 14.85 | 15,794 | +0.33(+2.27%) |
Dec 10, 2012 | 14.68 | 14.68 | 14.01 | 14.52 | 9,821 | -0.07(-0.48%) |
Dec 07, 2012 | 14.61 | 14.90 | 14.40 | 14.59 | 11,914 | +0.00(+0.00%) |
Dec 06, 2012 | 14.56 | 14.70 | 14.33 | 14.59 | 8,286 | -0.12(-0.82%) |
Dec 05, 2012 | 14.61 | 14.94 | 14.32 | 14.71 | 25,595 | +0.15(+1.03%) |
Dec 04, 2012 | 14.40 | 15.15 | 14.38 | 14.56 | 45,787 | -0.25(-1.69%) |
Nov 30, 2012 | 14.53 | 15.41 | 13.93 | 14.81 | 79,844 | +0.40(+2.78%) |
Nov 29, 2012 | 14.39 | 14.79 | 14.17 | 14.41 | 33,280 | +0.12(+0.84%) |
Nov 28, 2012 | 14.50 | 15.19 | 14.02 | 14.29 | 60,822 | -0.36(-2.46%) |
Nov 27, 2012 | 13.98 | 14.94 | 13.92 | 14.65 | 66,423 | +0.74(+5.32%) |
Nov 26, 2012 | 13.99 | 14.19 | 13.82 | 13.91 | 25,825 | -0.06(-0.43%) |
Nov 23, 2012 | 13.71 | 14.18 | 13.15 | 13.97 | 17,036 | +0.25(+1.82%) |
Nov 21, 2012 | 13.67 | 14.09 | 13.57 | 13.72 | 21,788 | +0.07(+0.51%) |
Nov 20, 2012 | 14.05 | 14.18 | 13.17 | 13.65 | 75,630 | -0.51(-3.60%) |
Nov 19, 2012 | 14.58 | 15.48 | 13.85 | 14.16 | 167,619 | -0.28(-1.94%) |
Nov 16, 2012 | 12.91 | 14.74 | 12.67 | 14.44 | 166,431 | +1.48(+11.42%) |
Nov 15, 2012 | 13.32 | 13.32 | 12.80 | 12.96 | 48,105 | -0.32(-2.41%) |
Nov 14, 2012 | 13.20 | 13.87 | 13.19 | 13.28 | 104,095 | +0.12(+0.91%) |
Nov 13, 2012 | 13.40 | 13.70 | 12.94 | 13.16 | 73,856 | -0.35(-2.59%) |
Nov 12, 2012 | 14.15 | 14.26 | 13.31 | 13.51 | 88,134 | -0.59(-4.18%) |
Nov 09, 2012 | 14.90 | 15.08 | 14.04 | 14.10 | 33,909 | -0.80(-5.37%) |
Nov 08, 2012 | 14.86 | 15.26 | 14.64 | 14.90 | 25,036 | -0.10(-0.67%) |
Nov 07, 2012 | 15.10 | 15.40 | 14.68 | 15.00 | 32,095 | -0.21(-1.38%) |
Nov 06, 2012 | 15.19 | 15.46 | 15.00 | 15.21 | 126,215 | -0.09(-0.59%) |
Nov 05, 2012 | 14.50 | 15.47 | 14.41 | 15.30 | 169,668 | +0.84(+5.81%) |
Nov 02, 2012 | 14.75 | 14.91 | 13.83 | 14.46 | 54,407 | -0.22(-1.50%) |