Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.57 | 13.99 | 13.34 | 13.44 | 195,268 | -0.16(-1.18%) |
Jan 30, 2013 | 14.22 | 14.31 | 13.47 | 13.60 | 309,154 | -0.61(-4.29%) |
Jan 29, 2013 | 15.07 | 15.07 | 13.62 | 14.21 | 506,052 | -0.93(-6.14%) |
Jan 28, 2013 | 16.26 | 16.55 | 14.90 | 15.14 | 421,663 | -1.27(-7.74%) |
Jan 25, 2013 | 16.63 | 16.90 | 16.10 | 16.41 | 363,739 | -0.09(-0.55%) |
Jan 24, 2013 | 16.27 | 17.65 | 15.91 | 16.50 | 751,931 | +1.15(+7.49%) |
Jan 23, 2013 | 15.36 | 15.57 | 15.14 | 15.35 | 113,398 | +0.02(+0.13%) |
Jan 22, 2013 | 15.00 | 16.15 | 15.00 | 15.33 | 238,306 | +0.60(+4.07%) |
Jan 18, 2013 | 14.78 | 15.11 | 14.55 | 14.73 | 88,196 | +0.03(+0.20%) |
Jan 17, 2013 | 14.24 | 14.96 | 14.24 | 14.70 | 106,561 | +0.53(+3.74%) |
Jan 16, 2013 | 14.43 | 14.60 | 14.03 | 14.17 | 73,431 | -0.44(-3.01%) |
Jan 15, 2013 | 14.59 | 14.68 | 14.45 | 14.61 | 47,043 | -0.07(-0.48%) |
Jan 14, 2013 | 14.72 | 14.89 | 14.53 | 14.68 | 39,871 | -0.01(-0.03%) |
Jan 11, 2013 | 14.72 | 15.06 | 14.64 | 14.69 | 65,122 | -0.01(-0.10%) |
Jan 10, 2013 | 14.75 | 14.90 | 14.42 | 14.70 | 79,624 | +0.05(+0.34%) |
Jan 09, 2013 | 14.56 | 14.75 | 14.34 | 14.65 | 47,962 | +0.18(+1.24%) |
Jan 08, 2013 | 14.31 | 14.62 | 14.20 | 14.47 | 50,068 | +0.16(+1.12%) |
Jan 07, 2013 | 14.68 | 14.70 | 13.95 | 14.31 | 88,236 | -0.39(-2.65%) |
Jan 04, 2013 | 14.95 | 14.98 | 14.62 | 14.70 | 40,822 | -0.18(-1.21%) |
Jan 03, 2013 | 15.01 | 15.32 | 14.74 | 14.88 | 98,213 | -0.10(-0.67%) |
Jan 02, 2013 | 14.71 | 15.07 | 14.34 | 14.98 | 181,795 | +0.64(+4.46%) |
Dec 31, 2012 | 13.95 | 14.68 | 13.95 | 14.34 | 214,307 | +0.39(+2.80%) |
Dec 28, 2012 | 14.00 | 14.29 | 13.91 | 13.95 | 45,006 | -0.15(-1.06%) |
Dec 27, 2012 | 13.91 | 14.22 | 13.91 | 14.10 | 51,955 | +0.06(+0.43%) |
Dec 26, 2012 | 13.95 | 14.28 | 13.91 | 14.04 | 120,484 | +0.09(+0.65%) |
Dec 24, 2012 | 13.85 | 13.98 | 13.62 | 13.95 | 24,361 | +0.02(+0.14%) |
Dec 21, 2012 | 14.34 | 14.34 | 13.59 | 13.93 | 189,065 | -0.55(-3.80%) |
Dec 20, 2012 | 14.01 | 14.89 | 13.95 | 14.48 | 135,729 | +0.44(+3.12%) |
Dec 19, 2012 | 14.40 | 14.41 | 13.94 | 14.04 | 81,325 | -0.35(-2.42%) |
Dec 18, 2012 | 14.16 | 14.46 | 14.04 | 14.39 | 85,416 | +0.22(+1.55%) |
Dec 17, 2012 | 14.10 | 14.23 | 13.99 | 14.17 | 57,106 | +0.14(+1.00%) |
Dec 14, 2012 | 14.01 | 14.19 | 13.92 | 14.03 | 65,566 | -0.05(-0.36%) |
Dec 13, 2012 | 13.95 | 14.34 | 13.95 | 14.08 | 76,520 | -0.03(-0.21%) |
Dec 12, 2012 | 14.31 | 14.37 | 13.90 | 14.11 | 101,989 | -0.13(-0.91%) |
Dec 11, 2012 | 14.33 | 14.45 | 14.16 | 14.24 | 71,774 | +0.04(+0.28%) |
Dec 10, 2012 | 14.25 | 14.42 | 14.00 | 14.20 | 83,293 | -0.05(-0.35%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.11 | 14.25 | 62,839 | -0.14(-0.97%) |
Dec 06, 2012 | 14.38 | 14.56 | 14.28 | 14.39 | 54,969 | -0.04(-0.28%) |
Dec 05, 2012 | 14.61 | 14.62 | 14.25 | 14.43 | 70,280 | -0.09(-0.62%) |
Dec 04, 2012 | 14.46 | 14.90 | 14.02 | 14.52 | 81,707 | -0.65(-4.28%) |
Nov 30, 2012 | 15.40 | 15.40 | 14.93 | 15.17 | 100,509 | -0.23(-1.49%) |
Nov 29, 2012 | 15.30 | 15.56 | 15.15 | 15.40 | 202,754 | +0.27(+1.78%) |
Nov 28, 2012 | 14.89 | 15.20 | 14.55 | 15.13 | 139,501 | +0.16(+1.07%) |
Nov 27, 2012 | 14.75 | 15.39 | 14.75 | 14.97 | 210,503 | +0.22(+1.49%) |
Nov 26, 2012 | 14.64 | 14.79 | 14.50 | 14.75 | 117,729 | +0.15(+1.03%) |
Nov 23, 2012 | 14.62 | 14.65 | 14.40 | 14.60 | 32,269 | +0.00(+0.00%) |
Nov 21, 2012 | 14.53 | 14.70 | 14.41 | 14.60 | 105,920 | +0.09(+0.61%) |
Nov 20, 2012 | 14.56 | 14.68 | 14.36 | 14.51 | 83,367 | -0.09(-0.61%) |
Nov 19, 2012 | 14.79 | 14.91 | 14.44 | 14.60 | 78,748 | -0.01(-0.07%) |
Nov 16, 2012 | 14.09 | 14.84 | 14.09 | 14.61 | 136,413 | +0.52(+3.69%) |
Nov 15, 2012 | 14.02 | 14.65 | 13.81 | 14.09 | 196,337 | -0.34(-2.36%) |
Nov 14, 2012 | 15.01 | 15.35 | 14.25 | 14.43 | 218,732 | -0.49(-3.28%) |
Nov 13, 2012 | 15.06 | 15.58 | 14.52 | 14.92 | 374,276 | -0.27(-1.78%) |
Nov 12, 2012 | 15.34 | 15.36 | 14.71 | 15.19 | 100,927 | -0.12(-0.78%) |
Nov 09, 2012 | 15.49 | 15.68 | 15.22 | 15.31 | 116,449 | -0.20(-1.29%) |
Nov 08, 2012 | 15.94 | 15.94 | 15.51 | 15.51 | 100,916 | -0.32(-2.01%) |
Nov 07, 2012 | 15.79 | 15.90 | 15.47 | 15.83 | 145,603 | -0.07(-0.45%) |
Nov 06, 2012 | 15.80 | 16.00 | 15.75 | 15.90 | 129,577 | +0.07(+0.44%) |
Nov 05, 2012 | 15.10 | 16.00 | 14.86 | 15.83 | 240,212 | +0.63(+4.14%) |
Nov 02, 2012 | 15.18 | 15.32 | 14.94 | 15.20 | 127,594 | -0.01(-0.07%) |