Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.00 | 14.30 | 14.00 | 14.14 | 33,231 | +0.00(+0.00%) |
Jan 30, 2013 | 14.24 | 14.51 | 14.07 | 14.14 | 87,737 | +0.00(+0.00%) |
Jan 29, 2013 | 14.37 | 14.53 | 14.07 | 14.14 | 61,405 | -0.13(-0.94%) |
Jan 28, 2013 | 14.30 | 14.64 | 14.20 | 14.27 | 91,286 | +0.13(+0.95%) |
Jan 25, 2013 | 13.80 | 15.01 | 13.70 | 14.14 | 85,185 | +0.57(+4.20%) |
Jan 24, 2013 | 13.77 | 13.97 | 13.57 | 13.57 | 55,274 | -0.27(-1.94%) |
Jan 23, 2013 | 13.74 | 13.94 | 13.63 | 13.84 | 49,981 | +0.17(+1.23%) |
Jan 22, 2013 | 13.74 | 14.00 | 13.63 | 13.67 | 92,785 | +0.00(+0.00%) |
Jan 18, 2013 | 13.63 | 13.87 | 13.53 | 13.67 | 60,262 | +0.00(+0.00%) |
Jan 17, 2013 | 13.74 | 13.87 | 13.60 | 13.67 | 26,877 | +0.00(+0.00%) |
Jan 16, 2013 | 13.60 | 13.84 | 13.57 | 13.67 | 37,448 | +0.00(+0.00%) |
Jan 15, 2013 | 13.84 | 13.94 | 13.63 | 13.67 | 33,580 | -0.17(-1.21%) |
Jan 14, 2013 | 13.87 | 14.04 | 13.74 | 13.84 | 44,412 | +0.07(+0.49%) |
Jan 11, 2013 | 14.00 | 14.30 | 13.77 | 13.77 | 42,578 | -0.30(-2.14%) |
Jan 10, 2013 | 14.27 | 14.44 | 13.90 | 14.07 | 85,943 | -0.07(-0.47%) |
Jan 09, 2013 | 14.04 | 14.34 | 13.94 | 14.14 | 47,093 | +0.10(+0.72%) |
Jan 08, 2013 | 14.51 | 14.51 | 13.84 | 14.04 | 68,712 | -0.40(-2.78%) |
Jan 07, 2013 | 13.74 | 14.47 | 13.63 | 14.44 | 165,249 | +0.80(+5.90%) |
Jan 04, 2013 | 12.96 | 13.67 | 12.90 | 13.63 | 124,519 | +0.77(+5.99%) |
Jan 03, 2013 | 12.46 | 12.86 | 12.29 | 12.86 | 70,203 | +0.44(+3.50%) |
Jan 02, 2013 | 12.60 | 12.63 | 12.23 | 12.43 | 162,217 | -0.20(-1.59%) |
Dec 31, 2012 | 12.06 | 12.73 | 11.96 | 12.63 | 108,564 | +0.50(+4.14%) |
Dec 28, 2012 | 11.99 | 12.33 | 11.83 | 12.13 | 60,248 | +0.00(+0.00%) |
Dec 27, 2012 | 12.03 | 12.16 | 11.56 | 12.13 | 79,859 | +0.10(+0.84%) |
Dec 26, 2012 | 12.23 | 12.36 | 11.73 | 12.03 | 67,839 | -0.23(-1.91%) |
Dec 24, 2012 | 12.66 | 12.73 | 12.23 | 12.26 | 34,320 | -0.47(-3.68%) |
Dec 21, 2012 | 12.53 | 12.73 | 12.36 | 12.73 | 95,179 | -0.07(-0.52%) |
Dec 20, 2012 | 12.36 | 12.83 | 12.23 | 12.80 | 76,774 | +0.60(+4.94%) |
Dec 19, 2012 | 11.59 | 12.29 | 11.52 | 12.19 | 75,469 | +0.54(+4.60%) |
Dec 18, 2012 | 10.82 | 11.79 | 10.69 | 11.66 | 93,141 | +0.87(+8.07%) |
Dec 17, 2012 | 11.02 | 11.02 | 10.62 | 10.79 | 49,217 | -0.03(-0.31%) |
Dec 14, 2012 | 10.62 | 10.92 | 10.52 | 10.82 | 42,778 | +0.07(+0.62%) |
Dec 13, 2012 | 10.65 | 10.82 | 10.50 | 10.75 | 61,917 | +0.07(+0.63%) |
Dec 12, 2012 | 10.95 | 10.95 | 10.59 | 10.69 | 50,863 | +0.00(+0.00%) |
Dec 11, 2012 | 11.05 | 11.12 | 10.62 | 10.69 | 77,138 | -0.23(-2.11%) |
Dec 10, 2012 | 10.85 | 11.05 | 10.79 | 10.92 | 48,673 | +0.13(+1.22%) |
Dec 07, 2012 | 10.92 | 10.95 | 10.75 | 10.79 | 40,462 | -0.13(-1.21%) |
Dec 06, 2012 | 11.08 | 11.16 | 10.88 | 10.92 | 38,721 | -0.26(-2.36%) |
Dec 05, 2012 | 11.15 | 11.25 | 11.05 | 11.18 | 36,880 | +0.07(+0.59%) |
Dec 04, 2012 | 11.25 | 11.28 | 10.98 | 11.12 | 41,016 | -0.07(-0.59%) |
Nov 30, 2012 | 11.91 | 11.91 | 11.12 | 11.18 | 139,443 | -0.33(-2.87%) |
Nov 29, 2012 | 11.77 | 11.84 | 11.41 | 11.51 | 51,867 | -0.16(-1.41%) |
Nov 28, 2012 | 11.51 | 11.78 | 11.38 | 11.68 | 50,357 | +0.10(+0.86%) |
Nov 27, 2012 | 12.11 | 12.24 | 11.51 | 11.58 | 109,587 | -0.43(-3.57%) |
Nov 26, 2012 | 12.53 | 12.53 | 11.94 | 12.01 | 86,449 | -0.63(-4.96%) |
Nov 23, 2012 | 13.09 | 13.09 | 12.44 | 12.63 | 25,396 | -0.36(-2.79%) |
Nov 21, 2012 | 13.06 | 13.49 | 12.63 | 13.00 | 92,807 | +0.13(+1.03%) |
Nov 20, 2012 | 11.61 | 12.90 | 11.61 | 12.86 | 75,708 | +1.06(+8.94%) |
Nov 19, 2012 | 12.57 | 12.76 | 11.68 | 11.81 | 92,651 | -0.63(-5.04%) |
Nov 16, 2012 | 11.61 | 12.63 | 11.58 | 12.44 | 79,108 | +0.86(+7.41%) |
Nov 15, 2012 | 12.63 | 12.63 | 11.38 | 11.58 | 185,353 | -1.09(-8.59%) |
Nov 14, 2012 | 13.19 | 13.52 | 12.55 | 12.67 | 79,802 | -0.43(-3.27%) |
Nov 13, 2012 | 13.85 | 13.89 | 13.06 | 13.09 | 76,250 | -0.76(-5.48%) |
Nov 12, 2012 | 13.92 | 14.15 | 13.85 | 13.85 | 34,942 | -0.10(-0.71%) |
Nov 09, 2012 | 14.35 | 14.55 | 13.95 | 13.95 | 86,321 | -0.49(-3.42%) |
Nov 08, 2012 | 14.25 | 14.64 | 14.15 | 14.45 | 34,316 | +0.20(+1.39%) |
Nov 07, 2012 | 14.74 | 15.01 | 14.12 | 14.25 | 52,874 | -0.76(-5.06%) |
Nov 06, 2012 | 14.81 | 15.07 | 14.81 | 15.01 | 35,239 | +0.16(+1.11%) |
Nov 05, 2012 | 14.12 | 14.94 | 14.08 | 14.84 | 59,473 | +0.69(+4.90%) |
Nov 02, 2012 | 14.58 | 14.61 | 14.08 | 14.15 | 64,973 | -0.23(-1.61%) |