Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.08 | 15.27 | 15.06 | 15.14 | 215,812 | -0.01(-0.07%) |
Jan 30, 2013 | 15.14 | 15.24 | 14.86 | 15.15 | 208,748 | -0.04(-0.26%) |
Jan 29, 2013 | 15.10 | 15.22 | 15.04 | 15.19 | 261,519 | +0.04(+0.26%) |
Jan 28, 2013 | 15.19 | 15.28 | 15.01 | 15.15 | 223,387 | -0.06(-0.39%) |
Jan 25, 2013 | 14.76 | 15.21 | 14.76 | 15.21 | 309,392 | +0.40(+2.73%) |
Jan 24, 2013 | 14.59 | 14.92 | 14.59 | 14.80 | 410,762 | +0.19(+1.28%) |
Jan 23, 2013 | 14.58 | 14.63 | 14.40 | 14.61 | 328,460 | +0.06(+0.41%) |
Jan 22, 2013 | 14.33 | 14.58 | 14.18 | 14.55 | 807,094 | +0.19(+1.30%) |
Jan 18, 2013 | 13.81 | 14.46 | 13.81 | 14.37 | 457,376 | +0.62(+4.52%) |
Jan 17, 2013 | 13.72 | 13.88 | 13.66 | 13.75 | 189,646 | +0.10(+0.72%) |
Jan 16, 2013 | 13.45 | 13.74 | 13.36 | 13.65 | 189,493 | +0.19(+1.39%) |
Jan 15, 2013 | 13.50 | 13.56 | 13.33 | 13.46 | 173,219 | -0.18(-1.30%) |
Jan 14, 2013 | 13.63 | 13.73 | 13.53 | 13.64 | 150,910 | -0.07(-0.50%) |
Jan 11, 2013 | 13.74 | 13.89 | 13.60 | 13.71 | 134,806 | +0.00(+0.00%) |
Jan 10, 2013 | 13.58 | 13.71 | 13.43 | 13.71 | 155,929 | +0.16(+1.16%) |
Jan 09, 2013 | 13.48 | 13.65 | 13.39 | 13.55 | 141,293 | +0.13(+0.96%) |
Jan 08, 2013 | 13.57 | 13.73 | 13.29 | 13.42 | 283,834 | -0.19(-1.38%) |
Jan 07, 2013 | 13.76 | 13.91 | 13.56 | 13.61 | 186,629 | -0.29(-2.06%) |
Jan 04, 2013 | 14.11 | 14.12 | 13.75 | 13.89 | 214,745 | -0.12(-0.84%) |
Jan 03, 2013 | 14.15 | 14.27 | 13.94 | 14.01 | 190,437 | -0.09(-0.63%) |
Jan 02, 2013 | 13.86 | 14.12 | 13.60 | 14.10 | 337,842 | +0.50(+3.70%) |
Dec 31, 2012 | 13.42 | 13.61 | 13.31 | 13.60 | 198,177 | +0.19(+1.40%) |
Dec 28, 2012 | 13.46 | 13.67 | 13.37 | 13.41 | 141,844 | -0.15(-1.09%) |
Dec 27, 2012 | 13.64 | 13.64 | 13.22 | 13.56 | 124,316 | -0.04(-0.29%) |
Dec 26, 2012 | 13.55 | 13.74 | 13.45 | 13.60 | 209,566 | +0.05(+0.36%) |
Dec 24, 2012 | 13.49 | 13.80 | 13.03 | 13.55 | 100,212 | +0.04(+0.29%) |
Dec 21, 2012 | 13.22 | 13.52 | 12.62 | 13.51 | 961,365 | +0.11(+0.81%) |
Dec 20, 2012 | 13.10 | 13.42 | 13.10 | 13.40 | 251,500 | +0.30(+2.26%) |
Dec 19, 2012 | 12.85 | 13.15 | 12.80 | 13.11 | 239,698 | +0.24(+1.84%) |
Dec 18, 2012 | 12.90 | 12.93 | 12.76 | 12.87 | 143,766 | +0.02(+0.19%) |
Dec 17, 2012 | 12.81 | 12.93 | 12.70 | 12.84 | 122,840 | +0.09(+0.73%) |
Dec 14, 2012 | 12.56 | 12.82 | 12.54 | 12.75 | 104,400 | +0.11(+0.86%) |
Dec 13, 2012 | 12.77 | 12.85 | 12.57 | 12.64 | 85,180 | -0.21(-1.61%) |
Dec 12, 2012 | 12.89 | 13.07 | 12.80 | 12.85 | 148,045 | -0.04(-0.31%) |
Dec 11, 2012 | 13.10 | 13.18 | 12.81 | 12.89 | 267,037 | -0.13(-0.98%) |
Dec 10, 2012 | 12.80 | 13.15 | 12.56 | 13.02 | 190,158 | +0.21(+1.62%) |
Dec 07, 2012 | 12.89 | 12.89 | 12.50 | 12.81 | 178,907 | +0.03(+0.23%) |
Dec 06, 2012 | 12.65 | 12.86 | 12.50 | 12.78 | 98,996 | +0.11(+0.86%) |
Dec 05, 2012 | 12.74 | 12.74 | 12.48 | 12.67 | 84,696 | +0.00(+0.00%) |
Dec 04, 2012 | 12.72 | 12.82 | 12.47 | 12.67 | 289,084 | +0.06(+0.47%) |
Nov 30, 2012 | 12.63 | 12.74 | 12.44 | 12.61 | 251,870 | +0.03(+0.24%) |
Nov 29, 2012 | 12.73 | 12.80 | 12.49 | 12.58 | 134,254 | +0.01(+0.08%) |
Nov 28, 2012 | 12.19 | 12.70 | 12.10 | 12.57 | 280,148 | +0.35(+2.82%) |
Nov 27, 2012 | 12.12 | 12.35 | 12.07 | 12.23 | 85,169 | +0.07(+0.57%) |
Nov 26, 2012 | 12.29 | 12.36 | 11.95 | 12.16 | 142,173 | -0.20(-1.60%) |
Nov 23, 2012 | 12.23 | 12.42 | 12.20 | 12.36 | 50,716 | +0.20(+1.62%) |
Nov 21, 2012 | 12.04 | 12.23 | 11.89 | 12.16 | 87,223 | +0.15(+1.23%) |
Nov 20, 2012 | 11.94 | 12.03 | 11.82 | 12.01 | 120,918 | +0.08(+0.67%) |
Nov 19, 2012 | 11.69 | 11.93 | 11.59 | 11.93 | 354,673 | +0.35(+2.98%) |
Nov 16, 2012 | 11.17 | 11.63 | 11.03 | 11.59 | 236,260 | +0.47(+4.26%) |
Nov 15, 2012 | 11.46 | 11.47 | 11.08 | 11.11 | 176,974 | -0.37(-3.26%) |
Nov 14, 2012 | 11.70 | 11.71 | 11.36 | 11.49 | 171,302 | -0.16(-1.35%) |
Nov 13, 2012 | 11.72 | 11.83 | 11.59 | 11.65 | 159,002 | -0.19(-1.58%) |
Nov 12, 2012 | 11.90 | 11.94 | 11.67 | 11.83 | 96,223 | -0.06(-0.50%) |
Nov 09, 2012 | 11.72 | 12.17 | 11.71 | 11.89 | 175,407 | +0.08(+0.67%) |
Nov 08, 2012 | 11.84 | 11.92 | 11.78 | 11.81 | 150,090 | -0.03(-0.25%) |
Nov 07, 2012 | 12.05 | 12.07 | 11.74 | 11.84 | 202,582 | -0.40(-3.30%) |
Nov 06, 2012 | 11.92 | 12.38 | 11.92 | 12.25 | 161,413 | +0.35(+2.90%) |
Nov 05, 2012 | 11.63 | 11.98 | 11.63 | 11.90 | 138,861 | +0.24(+2.03%) |
Nov 02, 2012 | 11.77 | 11.92 | 11.60 | 11.67 | 153,867 | -0.10(-0.84%) |