Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.63 | 13.93 | 13.56 | 13.77 | 797,885 | +0.23(+1.69%) |
Jan 30, 2013 | 13.59 | 13.66 | 13.52 | 13.54 | 992,434 | -0.01(-0.10%) |
Jan 29, 2013 | 13.45 | 13.58 | 13.39 | 13.56 | 536,140 | +0.16(+1.23%) |
Jan 28, 2013 | 13.50 | 13.52 | 13.36 | 13.39 | 577,465 | -0.04(-0.32%) |
Jan 25, 2013 | 13.61 | 13.68 | 13.37 | 13.43 | 657,045 | -0.11(-0.80%) |
Jan 24, 2013 | 13.76 | 13.81 | 13.53 | 13.54 | 740,120 | -0.17(-1.26%) |
Jan 23, 2013 | 13.89 | 13.90 | 13.71 | 13.72 | 565,586 | -0.09(-0.66%) |
Jan 22, 2013 | 13.76 | 13.85 | 13.69 | 13.81 | 544,836 | +0.09(+0.63%) |
Jan 18, 2013 | 13.74 | 13.79 | 13.69 | 13.72 | 448,230 | +0.03(+0.19%) |
Jan 17, 2013 | 13.61 | 13.75 | 13.59 | 13.69 | 433,083 | +0.14(+1.05%) |
Jan 16, 2013 | 13.72 | 13.76 | 13.48 | 13.55 | 709,284 | -0.23(-1.69%) |
Jan 15, 2013 | 13.81 | 13.94 | 13.69 | 13.79 | 489,304 | -0.06(-0.44%) |
Jan 14, 2013 | 13.82 | 13.85 | 13.74 | 13.85 | 892,171 | +0.11(+0.82%) |
Jan 11, 2013 | 13.64 | 13.78 | 13.56 | 13.73 | 398,418 | +0.13(+0.92%) |
Jan 10, 2013 | 13.51 | 13.63 | 13.47 | 13.61 | 452,346 | +0.17(+1.26%) |
Jan 09, 2013 | 13.43 | 13.52 | 13.28 | 13.44 | 643,615 | +0.09(+0.65%) |
Jan 08, 2013 | 13.35 | 13.46 | 13.26 | 13.35 | 503,025 | +0.05(+0.36%) |
Jan 07, 2013 | 13.37 | 13.41 | 13.24 | 13.30 | 780,161 | -0.08(-0.61%) |
Jan 04, 2013 | 13.40 | 13.40 | 13.25 | 13.39 | 485,285 | +0.04(+0.32%) |
Jan 03, 2013 | 13.43 | 13.48 | 13.27 | 13.34 | 522,319 | -0.01(-0.06%) |
Jan 02, 2013 | 13.33 | 13.41 | 13.20 | 13.35 | 972,086 | +0.15(+1.15%) |
Dec 31, 2012 | 12.75 | 13.23 | 12.75 | 13.20 | 778,541 | +0.37(+2.90%) |
Dec 28, 2012 | 12.94 | 13.04 | 12.74 | 12.83 | 762,212 | -0.15(-1.17%) |
Dec 27, 2012 | 12.95 | 13.02 | 12.87 | 12.98 | 703,107 | +0.05(+0.37%) |
Dec 26, 2012 | 12.98 | 13.02 | 12.92 | 12.93 | 609,295 | -0.06(-0.50%) |
Dec 24, 2012 | 12.96 | 13.05 | 12.96 | 13.00 | 398,737 | +0.01(+0.07%) |
Dec 21, 2012 | 12.81 | 13.03 | 12.81 | 12.99 | 1,338,081 | -0.04(-0.33%) |
Dec 20, 2012 | 12.95 | 13.03 | 12.85 | 13.03 | 616,256 | +0.12(+0.90%) |
Dec 19, 2012 | 12.71 | 13.01 | 12.66 | 12.92 | 1,002,524 | +0.27(+2.12%) |
Dec 18, 2012 | 12.82 | 12.82 | 12.53 | 12.65 | 794,310 | -0.23(-1.78%) |
Dec 17, 2012 | 12.51 | 12.90 | 12.48 | 12.88 | 1,116,492 | +0.37(+2.94%) |
Dec 14, 2012 | 12.34 | 12.60 | 12.34 | 12.51 | 511,426 | +0.13(+1.08%) |
Dec 13, 2012 | 12.48 | 12.62 | 12.36 | 12.37 | 775,016 | -0.13(-1.04%) |
Dec 12, 2012 | 12.53 | 12.72 | 12.47 | 12.50 | 1,179,508 | -0.02(-0.14%) |
Dec 11, 2012 | 12.08 | 12.53 | 12.07 | 12.52 | 5,997,432 | -0.16(-1.23%) |
Dec 10, 2012 | 13.06 | 13.06 | 12.58 | 12.68 | 1,003,037 | -0.30(-2.33%) |
Dec 07, 2012 | 12.98 | 13.11 | 12.82 | 12.98 | 574,299 | -0.05(-0.40%) |
Dec 06, 2012 | 13.07 | 13.10 | 12.97 | 13.03 | 341,154 | -0.04(-0.30%) |
Dec 05, 2012 | 12.90 | 13.28 | 12.88 | 13.07 | 531,101 | +0.20(+1.58%) |
Dec 04, 2012 | 13.36 | 13.36 | 12.85 | 12.87 | 977,205 | -0.39(-2.97%) |
Nov 30, 2012 | 13.33 | 13.35 | 13.14 | 13.26 | 570,740 | -0.04(-0.29%) |
Nov 29, 2012 | 13.22 | 13.35 | 13.18 | 13.30 | 606,040 | +0.17(+1.32%) |
Nov 28, 2012 | 13.15 | 13.19 | 12.94 | 13.13 | 492,329 | -0.03(-0.26%) |
Nov 27, 2012 | 13.29 | 13.29 | 13.14 | 13.16 | 474,335 | -0.04(-0.33%) |
Nov 26, 2012 | 13.07 | 13.32 | 13.07 | 13.21 | 561,377 | +0.17(+1.29%) |
Nov 23, 2012 | 13.17 | 13.17 | 12.91 | 13.04 | 296,396 | -0.03(-0.23%) |
Nov 21, 2012 | 12.92 | 13.11 | 12.87 | 13.07 | 369,205 | +0.19(+1.51%) |
Nov 20, 2012 | 12.96 | 13.06 | 12.76 | 12.87 | 463,518 | -0.08(-0.63%) |
Nov 19, 2012 | 13.02 | 13.08 | 12.88 | 12.95 | 911,899 | +0.18(+1.42%) |
Nov 16, 2012 | 12.11 | 12.83 | 12.05 | 12.77 | 1,414,671 | +0.81(+6.76%) |
Nov 15, 2012 | 11.82 | 12.11 | 11.58 | 11.96 | 1,385,991 | +0.06(+0.55%) |
Nov 14, 2012 | 13.33 | 13.33 | 11.57 | 11.90 | 2,617,554 | -1.38(-10.36%) |
Nov 13, 2012 | 13.27 | 13.40 | 13.22 | 13.27 | 497,377 | -0.01(-0.07%) |
Nov 12, 2012 | 13.08 | 13.32 | 13.07 | 13.28 | 733,954 | +0.29(+2.20%) |
Nov 09, 2012 | 13.18 | 13.18 | 12.73 | 13.00 | 943,682 | -0.19(-1.44%) |
Nov 08, 2012 | 12.73 | 13.26 | 12.73 | 13.19 | 873,134 | +0.50(+3.92%) |
Nov 07, 2012 | 12.95 | 12.95 | 12.60 | 12.69 | 767,382 | -0.27(-2.10%) |
Nov 06, 2012 | 12.99 | 13.03 | 12.87 | 12.96 | 341,200 | +0.07(+0.54%) |
Nov 05, 2012 | 12.95 | 13.02 | 12.86 | 12.89 | 419,320 | -0.06(-0.47%) |
Nov 02, 2012 | 13.26 | 13.36 | 12.95 | 12.95 | 491,467 | -0.28(-2.09%) |