Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.44 | 15.79 | 15.44 | 15.77 | 1,721,364 | +0.31(+2.00%) |
Jan 30, 2013 | 15.81 | 15.86 | 15.39 | 15.46 | 1,428,935 | -0.37(-2.35%) |
Jan 29, 2013 | 15.51 | 15.90 | 15.44 | 15.83 | 1,795,711 | +0.26(+1.64%) |
Jan 28, 2013 | 15.61 | 15.65 | 15.47 | 15.58 | 783,939 | -0.03(-0.19%) |
Jan 25, 2013 | 15.48 | 15.69 | 15.44 | 15.61 | 1,624,524 | +0.27(+1.75%) |
Jan 24, 2013 | 15.28 | 15.65 | 15.22 | 15.34 | 1,510,964 | +0.10(+0.69%) |
Jan 23, 2013 | 15.26 | 15.37 | 15.10 | 15.23 | 1,742,140 | -0.10(-0.68%) |
Jan 22, 2013 | 15.50 | 15.53 | 15.30 | 15.34 | 1,708,788 | -0.15(-0.94%) |
Jan 18, 2013 | 15.54 | 15.55 | 15.22 | 15.48 | 2,116,376 | -0.06(-0.38%) |
Jan 17, 2013 | 15.96 | 16.06 | 15.51 | 15.54 | 2,532,104 | -0.41(-2.55%) |
Jan 16, 2013 | 15.84 | 16.21 | 15.74 | 15.95 | 2,526,028 | +0.15(+0.92%) |
Jan 15, 2013 | 15.30 | 15.99 | 15.26 | 15.81 | 2,454,517 | +0.40(+2.61%) |
Jan 14, 2013 | 15.43 | 15.58 | 15.04 | 15.40 | 2,430,121 | -0.06(-0.38%) |
Jan 11, 2013 | 15.15 | 15.62 | 14.84 | 15.46 | 2,924,750 | +0.34(+2.23%) |
Jan 10, 2013 | 15.28 | 15.28 | 15.02 | 15.12 | 1,898,122 | -0.12(-0.76%) |
Jan 09, 2013 | 15.18 | 15.31 | 15.10 | 15.24 | 1,734,453 | +0.08(+0.50%) |
Jan 08, 2013 | 14.96 | 15.16 | 14.89 | 15.16 | 1,764,624 | +0.20(+1.32%) |
Jan 07, 2013 | 14.86 | 15.09 | 14.77 | 14.97 | 1,506,062 | +0.05(+0.31%) |
Jan 04, 2013 | 14.79 | 14.98 | 14.74 | 14.92 | 911,345 | +0.12(+0.83%) |
Jan 03, 2013 | 14.48 | 15.01 | 14.33 | 14.80 | 1,154,503 | +0.31(+2.17%) |
Jan 02, 2013 | 14.55 | 14.59 | 14.33 | 14.48 | 1,673,247 | +0.22(+1.51%) |
Dec 31, 2012 | 14.05 | 14.31 | 14.03 | 14.27 | 1,775,723 | +0.20(+1.41%) |
Dec 28, 2012 | 14.18 | 14.22 | 14.06 | 14.07 | 1,644,553 | -0.23(-1.59%) |
Dec 27, 2012 | 14.08 | 14.31 | 14.02 | 14.30 | 1,461,856 | +0.21(+1.49%) |
Dec 26, 2012 | 14.30 | 14.31 | 14.01 | 14.09 | 1,065,379 | -0.19(-1.31%) |
Dec 24, 2012 | 14.33 | 14.36 | 14.19 | 14.27 | 572,443 | -0.12(-0.85%) |
Dec 21, 2012 | 14.48 | 14.64 | 14.26 | 14.40 | 2,600,259 | -0.44(-2.98%) |
Dec 20, 2012 | 14.89 | 14.94 | 14.58 | 14.84 | 1,467,855 | -0.06(-0.43%) |
Dec 19, 2012 | 14.93 | 15.10 | 14.85 | 14.90 | 1,291,615 | -0.03(-0.19%) |
Dec 18, 2012 | 14.60 | 14.97 | 14.60 | 14.93 | 1,609,429 | +0.33(+2.27%) |
Dec 17, 2012 | 14.29 | 14.61 | 14.25 | 14.60 | 1,549,185 | +0.38(+2.70%) |
Dec 14, 2012 | 14.20 | 14.29 | 14.16 | 14.22 | 997,714 | -0.03(-0.24%) |
Dec 13, 2012 | 14.26 | 14.36 | 14.12 | 14.25 | 1,322,532 | +0.03(+0.25%) |
Dec 12, 2012 | 14.41 | 14.41 | 14.16 | 14.22 | 1,471,960 | -0.13(-0.93%) |
Dec 11, 2012 | 14.51 | 14.59 | 14.27 | 14.35 | 1,648,368 | -0.04(-0.28%) |
Dec 10, 2012 | 14.46 | 14.58 | 14.32 | 14.39 | 1,620,478 | +0.00(+0.00%) |
Dec 07, 2012 | 14.43 | 14.47 | 14.29 | 14.39 | 1,108,393 | +0.02(+0.15%) |
Dec 06, 2012 | 14.04 | 14.37 | 13.98 | 14.37 | 1,716,050 | +0.27(+1.92%) |
Dec 05, 2012 | 14.01 | 14.21 | 13.91 | 14.10 | 1,226,775 | +0.09(+0.63%) |
Dec 04, 2012 | 14.20 | 14.24 | 13.92 | 14.01 | 1,449,327 | -0.24(-1.70%) |
Nov 30, 2012 | 14.15 | 14.29 | 13.91 | 14.25 | 2,826,156 | +0.07(+0.50%) |
Nov 29, 2012 | 14.73 | 14.95 | 14.07 | 14.18 | 8,164,575 | +0.27(+1.94%) |
Nov 28, 2012 | 13.32 | 14.16 | 13.15 | 13.91 | 8,124,921 | +0.71(+5.38%) |
Nov 27, 2012 | 13.52 | 13.69 | 13.18 | 13.20 | 4,312,072 | -0.33(-2.40%) |
Nov 26, 2012 | 13.54 | 13.67 | 13.37 | 13.53 | 1,697,888 | -0.13(-0.93%) |
Nov 23, 2012 | 13.49 | 13.74 | 13.42 | 13.65 | 999,485 | +0.31(+2.35%) |
Nov 21, 2012 | 13.20 | 13.43 | 13.15 | 13.34 | 1,149,404 | +0.21(+1.59%) |
Nov 20, 2012 | 13.11 | 13.14 | 12.95 | 13.13 | 1,157,961 | +0.01(+0.04%) |
Nov 19, 2012 | 12.85 | 13.15 | 12.81 | 13.12 | 1,163,903 | +0.44(+3.43%) |
Nov 16, 2012 | 12.62 | 12.74 | 12.53 | 12.69 | 1,468,719 | +0.08(+0.66%) |
Nov 15, 2012 | 12.69 | 12.81 | 12.54 | 12.61 | 1,365,848 | -0.16(-1.25%) |
Nov 14, 2012 | 12.65 | 12.97 | 12.65 | 12.77 | 2,483,239 | +0.28(+2.25%) |
Nov 13, 2012 | 12.39 | 12.66 | 12.39 | 12.48 | 1,530,366 | -0.01(-0.04%) |
Nov 12, 2012 | 12.54 | 12.56 | 12.41 | 12.49 | 1,365,512 | +0.01(+0.04%) |
Nov 09, 2012 | 12.56 | 12.70 | 12.46 | 12.48 | 1,881,780 | -0.15(-1.18%) |
Nov 08, 2012 | 13.13 | 13.13 | 12.61 | 12.63 | 1,773,312 | -0.47(-3.61%) |
Nov 07, 2012 | 13.34 | 13.37 | 13.08 | 13.11 | 1,934,974 | -0.40(-2.98%) |
Nov 06, 2012 | 13.47 | 13.62 | 13.37 | 13.51 | 2,470,633 | +0.12(+0.91%) |
Nov 05, 2012 | 13.45 | 13.49 | 13.29 | 13.39 | 1,673,149 | -0.05(-0.37%) |
Nov 02, 2012 | 12.78 | 13.96 | 12.78 | 13.44 | 6,817,101 | -0.83(-5.79%) |