Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.32 | 15.74 | 15.24 | 15.63 | 512,406 | +0.32(+2.10%) |
Jan 30, 2013 | 15.19 | 15.34 | 15.00 | 15.31 | 369,883 | +0.05(+0.33%) |
Jan 29, 2013 | 15.28 | 15.50 | 15.21 | 15.26 | 304,175 | -0.06(-0.41%) |
Jan 28, 2013 | 15.29 | 15.45 | 15.19 | 15.32 | 196,859 | +0.07(+0.46%) |
Jan 25, 2013 | 15.16 | 15.26 | 15.00 | 15.25 | 300,430 | +0.14(+0.92%) |
Jan 24, 2013 | 15.13 | 15.29 | 15.00 | 15.11 | 350,979 | -0.03(-0.21%) |
Jan 23, 2013 | 15.23 | 15.30 | 15.12 | 15.14 | 230,143 | -0.07(-0.46%) |
Jan 22, 2013 | 15.18 | 15.33 | 14.93 | 15.21 | 404,311 | +0.00(+0.00%) |
Jan 18, 2013 | 15.11 | 15.30 | 14.81 | 15.21 | 535,887 | -0.13(-0.82%) |
Jan 17, 2013 | 14.94 | 15.35 | 14.78 | 15.34 | 403,418 | +0.50(+3.36%) |
Jan 16, 2013 | 14.71 | 14.90 | 14.64 | 14.84 | 348,508 | +0.05(+0.34%) |
Jan 15, 2013 | 14.87 | 14.92 | 14.71 | 14.79 | 535,776 | -0.13(-0.85%) |
Jan 14, 2013 | 14.80 | 14.97 | 14.76 | 14.92 | 565,508 | +0.10(+0.68%) |
Jan 11, 2013 | 14.88 | 14.94 | 14.67 | 14.82 | 256,905 | -0.06(-0.42%) |
Jan 10, 2013 | 15.09 | 15.12 | 14.70 | 14.88 | 277,757 | -0.18(-1.22%) |
Jan 09, 2013 | 14.94 | 15.14 | 14.87 | 15.06 | 354,911 | +0.16(+1.10%) |
Jan 08, 2013 | 14.83 | 14.99 | 14.66 | 14.90 | 312,451 | +0.01(+0.04%) |
Jan 07, 2013 | 14.94 | 15.12 | 14.83 | 14.89 | 312,170 | -0.14(-0.93%) |
Jan 04, 2013 | 14.91 | 15.15 | 14.38 | 15.03 | 381,429 | +0.21(+1.41%) |
Jan 03, 2013 | 14.95 | 15.08 | 14.67 | 14.82 | 443,047 | -0.15(-1.01%) |
Jan 02, 2013 | 15.14 | 15.16 | 14.57 | 14.97 | 640,948 | +0.68(+4.72%) |
Dec 31, 2012 | 14.22 | 14.36 | 14.10 | 14.30 | 628,494 | +0.07(+0.49%) |
Dec 28, 2012 | 14.27 | 14.40 | 14.19 | 14.23 | 447,970 | -0.15(-1.01%) |
Dec 27, 2012 | 14.49 | 14.50 | 14.13 | 14.37 | 410,789 | -0.14(-0.96%) |
Dec 26, 2012 | 14.70 | 14.70 | 14.47 | 14.51 | 257,326 | -0.18(-1.25%) |
Dec 24, 2012 | 14.61 | 14.70 | 14.33 | 14.70 | 87,313 | +0.15(+1.00%) |
Dec 21, 2012 | 14.57 | 14.57 | 14.20 | 14.55 | 801,989 | -0.12(-0.82%) |
Dec 20, 2012 | 14.45 | 15.00 | 14.39 | 14.67 | 414,150 | +0.23(+1.57%) |
Dec 19, 2012 | 14.24 | 14.74 | 14.12 | 14.44 | 373,034 | +0.19(+1.33%) |
Dec 18, 2012 | 14.07 | 14.25 | 13.98 | 14.25 | 437,052 | +0.17(+1.21%) |
Dec 17, 2012 | 14.13 | 14.18 | 13.98 | 14.08 | 280,744 | +0.01(+0.04%) |
Dec 14, 2012 | 13.94 | 14.42 | 13.92 | 14.08 | 440,583 | +0.11(+0.81%) |
Dec 13, 2012 | 14.14 | 14.32 | 13.86 | 13.96 | 326,675 | -0.25(-1.73%) |
Dec 12, 2012 | 14.32 | 14.42 | 14.01 | 14.21 | 424,664 | -2.03(-12.51%) |
Dec 12, 2012 | 16.65 | 16.65 | 16.24 | 16.24 | 0 | +2.03(+14.31%) |
Dec 11, 2012 | 14.13 | 14.22 | 13.87 | 14.21 | 422,220 | -2.63(-15.60%) |
Dec 11, 2012 | 16.87 | 16.87 | 16.83 | 16.83 | 0 | +2.85(+20.40%) |
Dec 10, 2012 | 13.88 | 14.10 | 13.74 | 13.98 | 249,917 | -2.70(-16.19%) |
Dec 10, 2012 | 16.46 | 16.68 | 16.46 | 16.68 | 0 | +2.86(+20.68%) |
Dec 07, 2012 | 14.01 | 14.02 | 13.62 | 13.82 | 241,161 | -0.13(-0.90%) |
Dec 06, 2012 | 13.75 | 14.02 | 13.59 | 13.95 | 225,470 | +0.20(+1.47%) |
Dec 05, 2012 | 13.76 | 13.88 | 13.46 | 13.75 | 375,334 | +0.03(+0.23%) |
Dec 04, 2012 | 13.24 | 13.84 | 13.14 | 13.72 | 417,726 | +0.38(+2.84%) |
Nov 30, 2012 | 14.00 | 14.00 | 13.19 | 13.34 | 643,003 | -0.50(-3.65%) |
Nov 29, 2012 | 13.35 | 13.97 | 13.24 | 13.84 | 696,049 | +0.59(+4.43%) |
Nov 28, 2012 | 13.54 | 13.61 | 13.22 | 13.26 | 344,098 | -0.31(-2.28%) |
Nov 27, 2012 | 13.41 | 13.58 | 13.25 | 13.57 | 293,975 | +0.13(+0.99%) |
Nov 26, 2012 | 13.68 | 13.82 | 13.38 | 13.43 | 372,562 | -0.25(-1.80%) |
Nov 23, 2012 | 13.58 | 13.68 | 13.06 | 13.68 | 81,823 | +0.17(+1.26%) |
Nov 21, 2012 | 13.46 | 13.63 | 13.44 | 13.51 | 193,974 | +0.04(+0.28%) |
Nov 20, 2012 | 13.32 | 13.50 | 13.24 | 13.47 | 551,950 | +0.09(+0.66%) |
Nov 19, 2012 | 13.24 | 13.45 | 13.16 | 13.38 | 172,398 | +0.15(+1.14%) |
Nov 16, 2012 | 12.94 | 13.29 | 12.81 | 13.23 | 445,042 | +0.25(+1.90%) |
Nov 15, 2012 | 12.92 | 13.34 | 12.90 | 12.99 | 443,190 | +0.16(+1.23%) |
Nov 14, 2012 | 13.23 | 13.34 | 12.82 | 12.83 | 226,264 | -0.37(-2.82%) |
Nov 13, 2012 | 13.14 | 13.45 | 13.14 | 13.20 | 135,656 | -0.05(-0.38%) |
Nov 12, 2012 | 13.15 | 13.36 | 13.14 | 13.25 | 292,986 | +0.11(+0.86%) |
Nov 09, 2012 | 13.18 | 13.49 | 13.07 | 13.14 | 534,213 | +0.16(+1.26%) |
Nov 08, 2012 | 13.51 | 13.51 | 12.97 | 12.97 | 434,942 | -0.53(-3.95%) |
Nov 07, 2012 | 13.53 | 13.58 | 13.23 | 13.51 | 537,164 | -0.13(-0.95%) |
Nov 06, 2012 | 13.99 | 13.99 | 13.47 | 13.63 | 303,086 | +0.13(+0.98%) |
Nov 05, 2012 | 13.17 | 13.54 | 13.04 | 13.50 | 314,643 | +0.30(+2.25%) |
Nov 02, 2012 | 13.81 | 13.82 | 13.21 | 13.21 | 267,396 | -0.59(-4.30%) |