Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.70 | 19.10 | 18.50 | 18.60 | 16,354 | -0.30(-1.59%) |
Jan 30, 2013 | 17.80 | 20.30 | 17.80 | 18.90 | 63,502 | +1.30(+7.39%) |
Jan 29, 2013 | 17.70 | 18.18 | 17.50 | 17.60 | 9,481 | -0.30(-1.68%) |
Jan 28, 2013 | 16.50 | 18.00 | 16.50 | 17.90 | 26,511 | +1.10(+6.55%) |
Jan 25, 2013 | 16.60 | 17.40 | 16.30 | 16.80 | 9,254 | +0.00(+0.00%) |
Jan 24, 2013 | 17.25 | 17.50 | 16.70 | 16.80 | 7,665 | -0.40(-2.33%) |
Jan 23, 2013 | 17.90 | 18.30 | 17.20 | 17.20 | 18,614 | -0.70(-3.91%) |
Jan 22, 2013 | 16.20 | 18.70 | 15.80 | 17.90 | 39,883 | +2.00(+12.58%) |
Jan 18, 2013 | 15.90 | 16.15 | 15.70 | 15.90 | 6,213 | +0.20(+1.27%) |
Jan 17, 2013 | 16.00 | 16.40 | 15.70 | 15.70 | 6,077 | -0.20(-1.26%) |
Jan 16, 2013 | 15.50 | 16.50 | 15.50 | 15.90 | 16,024 | +0.30(+1.92%) |
Jan 15, 2013 | 15.50 | 15.70 | 15.30 | 15.60 | 9,147 | +0.30(+1.96%) |
Jan 14, 2013 | 15.20 | 16.00 | 15.20 | 15.30 | 6,981 | +0.00(+0.00%) |
Jan 11, 2013 | 15.40 | 15.90 | 15.30 | 15.30 | 6,270 | -0.10(-0.65%) |
Jan 10, 2013 | 15.40 | 16.10 | 15.30 | 15.40 | 9,456 | -0.20(-1.28%) |
Jan 09, 2013 | 15.50 | 16.10 | 15.50 | 15.60 | 14,017 | -0.30(-1.89%) |
Jan 08, 2013 | 15.60 | 17.00 | 15.30 | 15.90 | 22,118 | -0.94(-5.58%) |
Jan 07, 2013 | 14.80 | 17.10 | 14.80 | 16.84 | 44,291 | +2.04(+13.78%) |
Jan 04, 2013 | 14.50 | 15.50 | 14.20 | 14.80 | 15,453 | +0.30(+2.07%) |
Jan 03, 2013 | 14.40 | 14.90 | 14.20 | 14.50 | 11,437 | +0.10(+0.69%) |
Jan 02, 2013 | 14.11 | 15.10 | 14.00 | 14.40 | 29,868 | +0.50(+3.59%) |
Dec 31, 2012 | 13.80 | 14.00 | 13.70 | 13.90 | 12,800 | +0.00(+0.01%) |
Dec 28, 2012 | 13.80 | 14.19 | 13.80 | 13.90 | 15,081 | +0.10(+0.72%) |
Dec 27, 2012 | 13.80 | 14.20 | 13.80 | 13.80 | 5,952 | +0.00(+0.00%) |
Dec 26, 2012 | 13.90 | 14.40 | 13.80 | 13.80 | 9,543 | +0.10(+0.73%) |
Dec 24, 2012 | 13.70 | 14.00 | 13.70 | 13.70 | 3,405 | +0.00(+0.00%) |
Dec 21, 2012 | 13.70 | 14.00 | 13.70 | 13.70 | 8,035 | -0.10(-0.72%) |
Dec 20, 2012 | 13.80 | 14.00 | 13.80 | 13.80 | 3,100 | +0.00(+0.00%) |
Dec 19, 2012 | 13.80 | 14.00 | 13.73 | 13.80 | 10,122 | +0.00(+0.00%) |
Dec 18, 2012 | 13.70 | 14.00 | 13.60 | 13.80 | 11,096 | -0.20(-1.43%) |
Dec 17, 2012 | 13.70 | 14.00 | 13.60 | 14.00 | 7,216 | +0.10(+0.72%) |
Dec 14, 2012 | 13.80 | 14.30 | 13.70 | 13.90 | 9,140 | +0.10(+0.72%) |
Dec 13, 2012 | 14.00 | 14.30 | 13.70 | 13.80 | 10,790 | -0.20(-1.43%) |
Dec 12, 2012 | 13.80 | 14.00 | 13.80 | 14.00 | 1,578 | +0.20(+1.46%) |
Dec 11, 2012 | 13.90 | 14.00 | 13.60 | 13.80 | 6,510 | +0.20(+1.46%) |
Dec 10, 2012 | 13.70 | 14.00 | 13.60 | 13.60 | 5,163 | -0.10(-0.73%) |
Dec 07, 2012 | 14.00 | 14.10 | 13.70 | 13.70 | 3,560 | -0.20(-1.44%) |
Dec 06, 2012 | 13.90 | 14.00 | 13.80 | 13.90 | 2,923 | +0.00(+0.00%) |
Dec 05, 2012 | 14.00 | 14.20 | 13.90 | 13.90 | 8,662 | +0.00(+0.00%) |
Dec 04, 2012 | 14.00 | 14.50 | 13.90 | 13.90 | 11,995 | -0.40(-2.80%) |
Nov 30, 2012 | 14.40 | 14.90 | 13.70 | 14.30 | 13,851 | -0.10(-0.69%) |
Nov 29, 2012 | 15.00 | 15.40 | 14.40 | 14.40 | 10,219 | -0.60(-4.00%) |
Nov 28, 2012 | 15.30 | 15.80 | 14.80 | 15.00 | 6,886 | -0.40(-2.60%) |
Nov 27, 2012 | 14.40 | 16.90 | 14.40 | 15.40 | 76,964 | +1.00(+6.95%) |
Nov 26, 2012 | 14.20 | 14.60 | 14.20 | 14.40 | 5,184 | +0.20(+1.40%) |
Nov 23, 2012 | 14.60 | 14.60 | 13.80 | 14.20 | 2,763 | -0.10(-0.70%) |
Nov 21, 2012 | 14.50 | 14.70 | 14.10 | 14.30 | 2,475 | -0.40(-2.72%) |
Nov 20, 2012 | 14.50 | 14.80 | 13.90 | 14.70 | 6,671 | +0.00(+0.00%) |
Nov 19, 2012 | 14.50 | 14.80 | 14.00 | 14.70 | 1,326 | +0.40(+2.80%) |
Nov 16, 2012 | 14.00 | 14.60 | 14.00 | 14.30 | 5,042 | +0.40(+2.88%) |
Nov 15, 2012 | 14.00 | 14.20 | 13.80 | 13.90 | 7,189 | -0.10(-0.71%) |
Nov 14, 2012 | 14.30 | 14.50 | 13.80 | 14.00 | 3,770 | -0.10(-0.71%) |
Nov 13, 2012 | 14.40 | 14.40 | 14.00 | 14.10 | 2,157 | -0.30(-2.08%) |
Nov 12, 2012 | 14.40 | 14.70 | 14.10 | 14.40 | 4,744 | +0.00(+0.00%) |
Nov 09, 2012 | 14.40 | 14.70 | 14.30 | 14.40 | 1,824 | +0.00(+0.00%) |
Nov 08, 2012 | 14.50 | 15.10 | 14.30 | 14.40 | 5,756 | -0.34(-2.30%) |
Nov 07, 2012 | 14.60 | 15.00 | 14.50 | 14.74 | 1,740 | -0.11(-0.72%) |
Nov 06, 2012 | 14.90 | 15.00 | 14.70 | 14.85 | 1,017 | +0.25(+1.68%) |
Nov 05, 2012 | 15.10 | 15.20 | 14.60 | 14.60 | 2,268 | -0.30(-2.01%) |
Nov 02, 2012 | 14.80 | 15.30 | 14.80 | 14.90 | 2,010 | +0.00(+0.00%) |