Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.03 | 18.47 | 18.00 | 18.45 | 211,730 | +0.40(+2.24%) |
Jan 30, 2013 | 18.08 | 18.08 | 17.93 | 18.04 | 179,720 | +0.00(+0.00%) |
Jan 29, 2013 | 18.26 | 18.43 | 17.97 | 18.04 | 152,297 | -0.18(-0.99%) |
Jan 28, 2013 | 18.29 | 18.30 | 17.95 | 18.22 | 142,881 | +0.01(+0.05%) |
Jan 25, 2013 | 18.16 | 18.39 | 18.08 | 18.21 | 154,199 | +0.11(+0.62%) |
Jan 24, 2013 | 17.95 | 18.25 | 17.84 | 18.10 | 118,392 | +0.07(+0.38%) |
Jan 23, 2013 | 18.13 | 18.13 | 17.64 | 18.03 | 254,175 | -0.14(-0.76%) |
Jan 22, 2013 | 17.81 | 18.20 | 17.81 | 18.17 | 264,718 | +0.33(+1.83%) |
Jan 18, 2013 | 17.42 | 17.87 | 17.36 | 17.84 | 170,732 | +0.45(+2.57%) |
Jan 17, 2013 | 17.11 | 17.44 | 17.00 | 17.40 | 136,066 | +0.27(+1.55%) |
Jan 16, 2013 | 16.92 | 17.17 | 16.71 | 17.13 | 149,907 | +0.13(+0.76%) |
Jan 15, 2013 | 16.32 | 17.21 | 16.31 | 17.00 | 203,364 | +0.69(+4.21%) |
Jan 14, 2013 | 15.89 | 16.37 | 15.89 | 16.32 | 150,408 | +0.43(+2.70%) |
Jan 11, 2013 | 15.91 | 16.01 | 15.83 | 15.89 | 223,041 | +0.02(+0.11%) |
Jan 10, 2013 | 15.85 | 15.95 | 15.63 | 15.87 | 276,123 | +1.06(+7.13%) |
Jan 09, 2013 | 14.83 | 14.86 | 14.73 | 14.81 | 86,657 | -0.03(-0.17%) |
Jan 08, 2013 | 14.85 | 14.86 | 14.61 | 14.84 | 53,153 | +0.02(+0.12%) |
Jan 07, 2013 | 14.74 | 14.91 | 14.64 | 14.82 | 54,970 | +0.07(+0.47%) |
Jan 04, 2013 | 14.95 | 15.12 | 14.62 | 14.75 | 74,897 | -0.11(-0.75%) |
Jan 03, 2013 | 14.82 | 14.98 | 14.69 | 14.86 | 81,284 | +0.06(+0.41%) |
Jan 02, 2013 | 14.61 | 15.01 | 14.31 | 14.80 | 162,227 | +0.50(+3.48%) |
Dec 31, 2012 | 13.92 | 14.32 | 13.85 | 14.31 | 104,321 | +0.32(+2.27%) |
Dec 28, 2012 | 14.13 | 14.25 | 13.99 | 13.99 | 45,066 | -0.22(-1.57%) |
Dec 27, 2012 | 14.16 | 14.25 | 13.95 | 14.21 | 38,003 | +0.04(+0.30%) |
Dec 26, 2012 | 14.25 | 14.31 | 14.09 | 14.17 | 38,940 | -0.10(-0.72%) |
Dec 24, 2012 | 14.55 | 14.55 | 14.05 | 14.27 | 42,280 | +0.02(+0.12%) |
Dec 21, 2012 | 14.03 | 14.27 | 13.98 | 14.25 | 140,637 | +0.13(+0.91%) |
Dec 20, 2012 | 13.96 | 14.17 | 13.96 | 14.13 | 65,488 | +0.13(+0.92%) |
Dec 19, 2012 | 14.21 | 14.21 | 13.87 | 14.00 | 96,006 | -0.21(-1.45%) |
Dec 18, 2012 | 14.19 | 14.33 | 13.74 | 14.20 | 386,443 | +0.12(+0.85%) |
Dec 17, 2012 | 14.05 | 14.17 | 14.00 | 14.08 | 116,127 | +0.05(+0.37%) |
Dec 14, 2012 | 14.02 | 14.06 | 13.83 | 14.03 | 96,557 | -0.01(-0.06%) |
Dec 13, 2012 | 14.26 | 14.39 | 14.02 | 14.04 | 49,591 | -0.20(-1.39%) |
Dec 12, 2012 | 14.33 | 14.71 | 14.22 | 14.24 | 291,815 | -0.09(-0.60%) |
Dec 11, 2012 | 14.17 | 14.34 | 14.01 | 14.32 | 129,812 | +0.24(+1.71%) |
Dec 10, 2012 | 14.03 | 14.12 | 13.87 | 14.08 | 473,642 | +0.05(+0.37%) |
Dec 07, 2012 | 14.06 | 14.19 | 13.97 | 14.03 | 89,618 | +0.03(+0.25%) |
Dec 06, 2012 | 13.97 | 14.10 | 13.95 | 14.00 | 85,888 | -0.03(-0.18%) |
Dec 05, 2012 | 13.95 | 14.07 | 13.85 | 14.02 | 101,218 | +0.15(+1.11%) |
Dec 04, 2012 | 13.92 | 14.22 | 13.84 | 13.87 | 94,980 | -0.26(-1.82%) |
Nov 30, 2012 | 14.40 | 14.40 | 13.93 | 14.13 | 330,544 | -0.21(-1.44%) |
Nov 29, 2012 | 14.33 | 14.44 | 14.18 | 14.33 | 213,320 | +0.15(+1.03%) |
Nov 28, 2012 | 13.96 | 14.22 | 13.96 | 14.19 | 74,306 | +0.14(+0.98%) |
Nov 27, 2012 | 14.15 | 14.29 | 14.03 | 14.05 | 53,809 | -0.12(-0.85%) |
Nov 26, 2012 | 14.24 | 14.34 | 14.13 | 14.17 | 71,233 | -0.15(-1.08%) |
Nov 23, 2012 | 14.32 | 14.48 | 14.22 | 14.32 | 15,739 | +0.09(+0.60%) |
Nov 21, 2012 | 13.99 | 14.39 | 13.95 | 14.24 | 65,028 | +0.23(+1.66%) |
Nov 20, 2012 | 14.08 | 14.15 | 13.74 | 14.01 | 71,655 | -0.10(-0.73%) |
Nov 19, 2012 | 14.01 | 14.34 | 13.89 | 14.11 | 96,656 | +0.26(+1.86%) |
Nov 16, 2012 | 13.68 | 13.95 | 13.59 | 13.85 | 130,590 | +0.13(+0.94%) |
Nov 15, 2012 | 13.52 | 13.84 | 13.42 | 13.72 | 139,265 | +0.14(+1.01%) |
Nov 14, 2012 | 14.17 | 14.17 | 13.47 | 13.58 | 151,986 | -0.60(-4.24%) |
Nov 13, 2012 | 14.17 | 14.30 | 14.16 | 14.19 | 64,571 | +0.01(+0.06%) |
Nov 12, 2012 | 14.31 | 14.35 | 14.17 | 14.18 | 62,243 | -0.03(-0.24%) |
Nov 09, 2012 | 14.27 | 14.37 | 14.13 | 14.21 | 92,092 | -0.08(-0.54%) |
Nov 08, 2012 | 13.44 | 14.51 | 13.44 | 14.29 | 277,024 | +0.85(+6.33%) |
Nov 07, 2012 | 13.80 | 13.88 | 13.33 | 13.44 | 72,858 | -0.56(-3.99%) |
Nov 06, 2012 | 13.98 | 14.13 | 13.93 | 14.00 | 33,997 | +0.03(+0.25%) |
Nov 05, 2012 | 13.75 | 13.99 | 13.74 | 13.96 | 56,285 | +0.25(+1.82%) |
Nov 02, 2012 | 14.08 | 14.09 | 13.63 | 13.71 | 64,223 | -0.34(-2.44%) |