Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.74 | 16.95 | 16.57 | 16.94 | 91,535 | +0.20(+1.19%) |
Jan 30, 2013 | 16.71 | 17.00 | 16.30 | 16.74 | 77,317 | +0.21(+1.27%) |
Jan 29, 2013 | 16.34 | 16.94 | 16.04 | 16.53 | 121,388 | +0.02(+0.12%) |
Jan 28, 2013 | 16.24 | 16.60 | 16.12 | 16.51 | 111,314 | +0.18(+1.10%) |
Jan 25, 2013 | 16.03 | 16.42 | 15.89 | 16.33 | 101,894 | +0.20(+1.24%) |
Jan 24, 2013 | 15.02 | 16.14 | 14.87 | 16.13 | 184,509 | +1.13(+7.53%) |
Jan 23, 2013 | 14.90 | 15.20 | 14.79 | 15.00 | 57,918 | +0.10(+0.67%) |
Jan 22, 2013 | 14.93 | 15.12 | 14.50 | 14.90 | 37,098 | -0.08(-0.53%) |
Jan 18, 2013 | 14.89 | 15.22 | 14.86 | 14.98 | 117,327 | +0.01(+0.07%) |
Jan 17, 2013 | 14.51 | 15.00 | 14.22 | 14.97 | 64,344 | +0.56(+3.89%) |
Jan 16, 2013 | 14.49 | 14.50 | 14.19 | 14.41 | 6,845 | -0.04(-0.28%) |
Jan 15, 2013 | 14.45 | 14.81 | 14.27 | 14.45 | 29,882 | -0.11(-0.76%) |
Jan 14, 2013 | 14.90 | 14.98 | 14.39 | 14.56 | 18,389 | -0.44(-2.93%) |
Jan 11, 2013 | 14.90 | 15.00 | 14.82 | 15.00 | 34,917 | +0.11(+0.74%) |
Jan 10, 2013 | 14.97 | 14.97 | 14.84 | 14.89 | 14,594 | -0.06(-0.40%) |
Jan 09, 2013 | 14.77 | 14.95 | 14.45 | 14.95 | 9,840 | +0.18(+1.22%) |
Jan 08, 2013 | 14.50 | 14.82 | 14.05 | 14.77 | 19,803 | +0.36(+2.50%) |
Jan 07, 2013 | 14.26 | 14.41 | 14.12 | 14.41 | 6,275 | +0.02(+0.14%) |
Jan 04, 2013 | 14.39 | 14.89 | 14.15 | 14.39 | 27,425 | +0.10(+0.70%) |
Jan 03, 2013 | 14.26 | 15.00 | 14.02 | 14.29 | 115,371 | -0.06(-0.42%) |
Jan 02, 2013 | 14.52 | 15.00 | 13.58 | 14.35 | 122,375 | -0.58(-3.88%) |
Dec 31, 2012 | 14.98 | 15.00 | 14.22 | 14.93 | 41,423 | +0.00(+0.00%) |
Dec 28, 2012 | 14.75 | 15.00 | 14.73 | 14.93 | 24,552 | +0.15(+1.01%) |
Dec 27, 2012 | 14.77 | 14.88 | 14.23 | 14.78 | 25,628 | +0.05(+0.34%) |
Dec 26, 2012 | 14.51 | 14.99 | 14.51 | 14.73 | 7,285 | +0.23(+1.59%) |
Dec 24, 2012 | 14.53 | 14.85 | 13.51 | 14.50 | 7,139 | -0.11(-0.75%) |
Dec 21, 2012 | 14.56 | 14.63 | 13.54 | 14.61 | 126,980 | -0.26(-1.75%) |
Dec 20, 2012 | 14.59 | 15.00 | 14.59 | 14.87 | 39,547 | +0.28(+1.92%) |
Dec 19, 2012 | 14.08 | 14.64 | 14.08 | 14.59 | 13,447 | +0.29(+2.03%) |
Dec 18, 2012 | 13.39 | 14.35 | 13.39 | 14.30 | 62,862 | +0.97(+7.28%) |
Dec 17, 2012 | 13.63 | 13.78 | 12.86 | 13.33 | 48,647 | -0.21(-1.55%) |
Dec 14, 2012 | 14.03 | 14.15 | 13.54 | 13.54 | 19,460 | -0.49(-3.49%) |
Dec 13, 2012 | 14.77 | 14.95 | 13.69 | 14.03 | 42,006 | -0.40(-2.77%) |
Dec 12, 2012 | 13.98 | 14.63 | 13.98 | 14.43 | 53,022 | +0.25(+1.76%) |
Dec 11, 2012 | 14.00 | 14.57 | 13.89 | 14.18 | 101,796 | +0.24(+1.72%) |
Dec 10, 2012 | 13.72 | 14.38 | 13.43 | 13.94 | 55,736 | +0.21(+1.53%) |
Dec 07, 2012 | 13.43 | 13.86 | 12.83 | 13.73 | 18,903 | +0.41(+3.08%) |
Dec 06, 2012 | 13.94 | 13.94 | 13.07 | 13.32 | 41,705 | -0.46(-3.33%) |
Dec 05, 2012 | 14.00 | 14.08 | 13.69 | 13.78 | 40,255 | -0.22(-1.58%) |
Dec 04, 2012 | 14.18 | 14.56 | 13.60 | 14.00 | 76,547 | -0.12(-0.85%) |
Nov 30, 2012 | 13.32 | 14.25 | 13.27 | 14.12 | 989,873 | +0.72(+5.37%) |
Nov 29, 2012 | 12.61 | 13.47 | 12.61 | 13.40 | 127,299 | +0.32(+2.45%) |
Nov 28, 2012 | 12.64 | 13.17 | 12.47 | 13.08 | 71,379 | +0.34(+2.67%) |
Nov 27, 2012 | 12.59 | 12.96 | 12.31 | 12.74 | 40,298 | +0.19(+1.51%) |
Nov 26, 2012 | 12.42 | 13.00 | 12.29 | 12.55 | 45,455 | +0.09(+0.72%) |
Nov 23, 2012 | 12.41 | 12.65 | 10.01 | 12.46 | 22,241 | +0.07(+0.56%) |
Nov 21, 2012 | 12.19 | 12.85 | 12.00 | 12.39 | 43,809 | +0.16(+1.31%) |
Nov 20, 2012 | 11.88 | 12.35 | 11.52 | 12.23 | 84,175 | +0.25(+2.09%) |
Nov 19, 2012 | 11.61 | 11.98 | 10.89 | 11.98 | 86,962 | +0.49(+4.26%) |
Nov 16, 2012 | 11.59 | 11.80 | 11.23 | 11.49 | 72,085 | -0.13(-1.12%) |
Nov 15, 2012 | 11.24 | 11.98 | 11.23 | 11.62 | 181,223 | +0.38(+3.38%) |
Nov 14, 2012 | 10.88 | 11.49 | 10.52 | 11.24 | 37,589 | +0.49(+4.56%) |
Nov 13, 2012 | 10.97 | 10.97 | 10.64 | 10.75 | 60,776 | -0.33(-2.98%) |
Nov 12, 2012 | 10.92 | 11.30 | 10.72 | 11.08 | 85,707 | +0.21(+1.93%) |
Nov 09, 2012 | 10.99 | 11.26 | 10.58 | 10.87 | 97,321 | -0.14(-1.27%) |
Nov 08, 2012 | 11.12 | 11.73 | 10.93 | 11.01 | 111,838 | -0.15(-1.34%) |
Nov 07, 2012 | 11.86 | 11.93 | 10.92 | 11.16 | 92,758 | -0.90(-7.46%) |
Nov 06, 2012 | 12.07 | 12.25 | 11.82 | 12.06 | 10,144 | +0.02(+0.17%) |
Nov 05, 2012 | 12.08 | 12.08 | 11.60 | 12.04 | 27,477 | +0.00(+0.00%) |
Nov 02, 2012 | 12.21 | 12.21 | 11.75 | 12.04 | 18,561 | -0.03(-0.25%) |