Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.19 | 15.19 | 14.97 | 15.06 | 74,722 | -0.03(-0.20%) |
Jan 30, 2013 | 15.10 | 15.10 | 14.94 | 15.09 | 64,708 | +0.04(+0.27%) |
Jan 29, 2013 | 15.19 | 15.19 | 14.92 | 15.05 | 73,983 | -0.03(-0.20%) |
Jan 28, 2013 | 15.18 | 15.22 | 14.98 | 15.08 | 76,491 | -0.02(-0.13%) |
Jan 25, 2013 | 15.18 | 15.22 | 15.01 | 15.10 | 83,759 | +0.04(+0.27%) |
Jan 24, 2013 | 15.00 | 15.09 | 14.92 | 15.06 | 77,724 | +0.11(+0.74%) |
Jan 23, 2013 | 14.94 | 14.95 | 14.85 | 14.95 | 73,474 | +0.10(+0.67%) |
Jan 22, 2013 | 14.75 | 14.89 | 14.71 | 14.85 | 74,095 | +0.13(+0.88%) |
Jan 18, 2013 | 14.70 | 14.79 | 14.65 | 14.72 | 67,395 | -0.01(-0.07%) |
Jan 17, 2013 | 14.80 | 14.80 | 14.61 | 14.73 | 61,580 | +0.03(+0.20%) |
Jan 16, 2013 | 14.65 | 14.70 | 14.53 | 14.70 | 37,484 | +0.12(+0.82%) |
Jan 15, 2013 | 14.57 | 14.59 | 14.55 | 14.58 | 55,284 | +0.08(+0.55%) |
Jan 14, 2013 | 14.64 | 14.64 | 14.44 | 14.50 | 68,318 | -0.13(-0.89%) |
Jan 11, 2013 | 14.48 | 14.63 | 14.32 | 14.63 | 91,594 | +0.10(+0.69%) |
Jan 10, 2013 | 14.61 | 14.61 | 14.43 | 14.53 | 74,482 | +0.06(+0.41%) |
Jan 09, 2013 | 14.56 | 14.63 | 14.42 | 14.47 | 84,756 | -0.05(-0.34%) |
Jan 08, 2013 | 14.48 | 14.56 | 14.42 | 14.52 | 89,117 | -0.02(-0.14%) |
Jan 07, 2013 | 14.75 | 14.75 | 14.44 | 14.54 | 63,284 | -0.09(-0.62%) |
Jan 04, 2013 | 14.65 | 14.73 | 14.50 | 14.63 | 75,629 | -0.10(-0.68%) |
Jan 03, 2013 | 14.86 | 14.87 | 14.61 | 14.73 | 58,953 | -0.06(-0.41%) |
Jan 02, 2013 | 14.64 | 14.82 | 14.37 | 14.79 | 113,282 | +0.42(+2.92%) |
Dec 31, 2012 | 14.26 | 14.38 | 14.12 | 14.37 | 54,689 | +0.00(+0.00%) |
Dec 28, 2012 | 14.45 | 14.48 | 14.20 | 14.37 | 32,375 | -0.01(-0.07%) |
Dec 27, 2012 | 14.45 | 14.69 | 14.26 | 14.38 | 47,429 | -0.11(-0.76%) |
Dec 26, 2012 | 14.64 | 14.69 | 14.42 | 14.49 | 40,984 | -0.19(-1.29%) |
Dec 24, 2012 | 14.93 | 15.07 | 14.43 | 14.68 | 53,453 | +0.32(+2.23%) |
Dec 21, 2012 | 14.30 | 14.52 | 14.23 | 14.36 | 70,937 | +0.07(+0.49%) |
Dec 20, 2012 | 14.28 | 14.45 | 14.21 | 14.29 | 73,998 | -0.02(-0.14%) |
Dec 19, 2012 | 14.18 | 14.47 | 14.18 | 14.31 | 90,951 | +0.07(+0.49%) |
Dec 18, 2012 | 14.38 | 14.52 | 14.18 | 14.24 | 72,053 | -0.25(-1.73%) |
Dec 17, 2012 | 14.41 | 14.49 | 14.19 | 14.49 | 109,004 | -0.03(-0.21%) |
Dec 14, 2012 | 14.31 | 14.52 | 14.31 | 14.52 | 88,642 | +0.16(+1.11%) |
Dec 13, 2012 | 14.43 | 14.44 | 14.30 | 14.36 | 76,675 | -0.07(-0.49%) |
Dec 12, 2012 | 14.37 | 14.43 | 14.26 | 14.43 | 84,525 | +0.16(+1.12%) |
Dec 11, 2012 | 14.29 | 14.42 | 14.21 | 14.27 | 87,671 | +0.07(+0.49%) |
Dec 10, 2012 | 14.20 | 14.28 | 14.14 | 14.20 | 54,912 | +0.05(+0.35%) |
Dec 07, 2012 | 14.15 | 14.16 | 14.06 | 14.15 | 68,653 | +0.03(+0.21%) |
Dec 06, 2012 | 14.09 | 14.12 | 14.00 | 14.12 | 66,101 | +0.05(+0.36%) |
Dec 05, 2012 | 14.08 | 14.08 | 13.96 | 14.07 | 54,563 | +0.16(+1.15%) |
Dec 04, 2012 | 14.13 | 14.13 | 13.90 | 13.91 | 77,270 | -0.03(-0.22%) |
Nov 30, 2012 | 14.23 | 14.23 | 13.91 | 13.94 | 63,503 | -0.17(-1.20%) |
Nov 29, 2012 | 14.17 | 14.19 | 14.05 | 14.11 | 52,995 | -0.01(-0.07%) |
Nov 28, 2012 | 14.15 | 14.19 | 14.04 | 14.12 | 70,587 | -0.07(-0.49%) |
Nov 27, 2012 | 14.19 | 14.25 | 14.07 | 14.19 | 77,269 | +0.07(+0.50%) |
Nov 26, 2012 | 14.32 | 14.34 | 14.12 | 14.12 | 50,969 | -0.20(-1.40%) |
Nov 23, 2012 | 14.32 | 14.58 | 14.26 | 14.32 | 27,970 | +0.11(+0.77%) |
Nov 21, 2012 | 14.26 | 14.31 | 14.20 | 14.21 | 75,814 | +0.03(+0.21%) |
Nov 20, 2012 | 14.05 | 14.18 | 13.95 | 14.18 | 73,530 | +0.19(+1.36%) |
Nov 19, 2012 | 13.98 | 14.04 | 13.78 | 13.99 | 57,136 | +0.19(+1.38%) |
Nov 16, 2012 | 13.17 | 13.85 | 13.17 | 13.80 | 101,999 | +0.54(+4.07%) |
Nov 15, 2012 | 13.47 | 13.66 | 12.91 | 13.26 | 336,213 | -0.21(-1.56%) |
Nov 14, 2012 | 13.99 | 14.05 | 13.31 | 13.47 | 218,193 | -0.52(-3.72%) |
Nov 13, 2012 | 14.07 | 14.08 | 13.92 | 13.99 | 99,829 | -0.05(-0.36%) |
Nov 12, 2012 | 14.13 | 14.13 | 13.96 | 14.04 | 69,134 | -0.01(-0.07%) |
Nov 09, 2012 | 14.20 | 14.20 | 14.04 | 14.05 | 75,640 | -0.15(-1.06%) |
Nov 08, 2012 | 14.28 | 14.29 | 14.08 | 14.20 | 73,532 | -0.05(-0.35%) |
Nov 07, 2012 | 14.17 | 14.25 | 14.12 | 14.25 | 55,048 | +0.11(+0.78%) |
Nov 06, 2012 | 14.21 | 14.25 | 14.11 | 14.14 | 61,251 | -0.11(-0.77%) |
Nov 05, 2012 | 14.27 | 14.27 | 14.17 | 14.25 | 40,305 | -0.01(-0.07%) |
Nov 02, 2012 | 14.31 | 14.46 | 14.25 | 14.26 | 53,616 | +0.08(+0.56%) |