Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.54 | 17.94 | 17.49 | 17.93 | 473,009 | +0.36(+2.03%) |
Jan 30, 2013 | 17.67 | 17.78 | 17.52 | 17.57 | 673,929 | -0.07(-0.42%) |
Jan 29, 2013 | 17.66 | 17.66 | 17.35 | 17.65 | 630,327 | -0.01(-0.07%) |
Jan 28, 2013 | 17.27 | 17.73 | 17.15 | 17.66 | 548,877 | +0.44(+2.58%) |
Jan 25, 2013 | 17.01 | 17.24 | 16.91 | 17.22 | 492,605 | +0.24(+1.40%) |
Jan 24, 2013 | 16.93 | 17.14 | 16.93 | 16.98 | 473,144 | +0.05(+0.29%) |
Jan 23, 2013 | 16.97 | 17.04 | 16.80 | 16.93 | 437,811 | -0.00(-0.03%) |
Jan 22, 2013 | 16.85 | 17.12 | 16.85 | 16.94 | 612,200 | +0.13(+0.76%) |
Jan 18, 2013 | 16.46 | 16.83 | 16.46 | 16.81 | 474,844 | +0.27(+1.62%) |
Jan 17, 2013 | 16.49 | 16.63 | 16.35 | 16.54 | 504,621 | +0.14(+0.86%) |
Jan 16, 2013 | 16.52 | 16.66 | 16.33 | 16.40 | 416,772 | -0.12(-0.75%) |
Jan 15, 2013 | 16.40 | 16.52 | 16.30 | 16.52 | 712,085 | +0.11(+0.67%) |
Jan 14, 2013 | 16.47 | 16.59 | 16.35 | 16.41 | 410,877 | -0.06(-0.37%) |
Jan 11, 2013 | 16.54 | 16.70 | 16.44 | 16.47 | 436,751 | -0.07(-0.45%) |
Jan 10, 2013 | 16.58 | 16.80 | 16.51 | 16.55 | 1,376,031 | +0.13(+0.80%) |
Jan 09, 2013 | 16.56 | 16.75 | 16.37 | 16.42 | 565,872 | -0.08(-0.48%) |
Jan 08, 2013 | 16.57 | 16.59 | 16.37 | 16.50 | 431,952 | +0.02(+0.13%) |
Jan 07, 2013 | 16.23 | 16.67 | 16.18 | 16.47 | 663,887 | +0.25(+1.54%) |
Jan 04, 2013 | 16.26 | 16.44 | 16.18 | 16.22 | 670,544 | +0.03(+0.19%) |
Jan 03, 2013 | 16.18 | 16.36 | 16.12 | 16.19 | 681,518 | +0.04(+0.22%) |
Jan 02, 2013 | 16.13 | 16.21 | 15.70 | 16.16 | 1,147,058 | +0.46(+2.94%) |
Dec 31, 2012 | 15.33 | 15.78 | 15.19 | 15.70 | 923,927 | +0.32(+2.09%) |
Dec 28, 2012 | 15.23 | 15.54 | 15.21 | 15.38 | 327,755 | +0.03(+0.20%) |
Dec 27, 2012 | 15.37 | 15.47 | 15.09 | 15.34 | 464,361 | -0.07(-0.43%) |
Dec 26, 2012 | 15.50 | 15.54 | 15.16 | 15.41 | 519,912 | -0.05(-0.34%) |
Dec 24, 2012 | 15.52 | 15.71 | 15.34 | 15.46 | 217,171 | -0.08(-0.54%) |
Dec 21, 2012 | 15.41 | 15.64 | 15.29 | 15.55 | 1,265,368 | -0.04(-0.23%) |
Dec 20, 2012 | 15.50 | 15.69 | 15.40 | 15.58 | 741,245 | +0.05(+0.34%) |
Dec 19, 2012 | 15.31 | 15.58 | 15.26 | 15.53 | 701,665 | +0.29(+1.87%) |
Dec 18, 2012 | 15.05 | 15.36 | 14.97 | 15.24 | 716,022 | +0.19(+1.26%) |
Dec 17, 2012 | 15.00 | 15.09 | 14.94 | 15.05 | 408,150 | +0.11(+0.74%) |
Dec 14, 2012 | 15.09 | 15.28 | 14.91 | 14.94 | 429,962 | -0.16(-1.05%) |
Dec 13, 2012 | 15.27 | 15.32 | 14.94 | 15.10 | 610,678 | -0.24(-1.55%) |
Dec 12, 2012 | 15.45 | 15.52 | 15.26 | 15.34 | 598,590 | -0.13(-0.85%) |
Dec 11, 2012 | 15.28 | 15.48 | 15.09 | 15.47 | 406,883 | +0.18(+1.21%) |
Dec 10, 2012 | 15.35 | 15.44 | 15.21 | 15.29 | 292,769 | -0.02(-0.11%) |
Dec 07, 2012 | 15.33 | 15.41 | 15.10 | 15.30 | 229,498 | +0.04(+0.26%) |
Dec 06, 2012 | 15.21 | 15.39 | 15.05 | 15.27 | 302,022 | +0.00(+0.00%) |
Dec 05, 2012 | 15.33 | 15.43 | 15.01 | 15.27 | 737,436 | +0.02(+0.14%) |
Dec 04, 2012 | 15.57 | 15.62 | 15.14 | 15.24 | 534,098 | -0.53(-3.35%) |
Nov 30, 2012 | 15.74 | 15.84 | 15.65 | 15.77 | 625,098 | +0.03(+0.20%) |
Nov 29, 2012 | 15.70 | 16.00 | 15.67 | 15.74 | 710,142 | +0.11(+0.68%) |
Nov 28, 2012 | 15.29 | 15.65 | 15.27 | 15.63 | 998,315 | +0.35(+2.27%) |
Nov 27, 2012 | 15.14 | 15.33 | 15.10 | 15.29 | 789,321 | +0.18(+1.22%) |
Nov 26, 2012 | 15.07 | 15.29 | 14.95 | 15.10 | 589,085 | +0.00(+0.00%) |
Nov 23, 2012 | 14.86 | 15.12 | 14.79 | 15.10 | 129,448 | +0.25(+1.66%) |
Nov 21, 2012 | 14.73 | 14.95 | 14.68 | 14.86 | 305,975 | +0.10(+0.66%) |
Nov 20, 2012 | 14.85 | 14.90 | 14.60 | 14.76 | 440,183 | -0.10(-0.68%) |
Nov 19, 2012 | 14.37 | 14.90 | 14.37 | 14.86 | 605,538 | +0.65(+4.55%) |
Nov 16, 2012 | 14.15 | 14.35 | 14.05 | 14.21 | 816,835 | +0.15(+1.03%) |
Nov 15, 2012 | 14.13 | 14.24 | 13.81 | 14.07 | 1,000,085 | -0.09(-0.62%) |
Nov 14, 2012 | 14.47 | 14.51 | 13.94 | 14.16 | 752,834 | -0.17(-1.17%) |
Nov 13, 2012 | 14.32 | 14.38 | 14.09 | 14.32 | 518,606 | +0.01(+0.09%) |
Nov 12, 2012 | 14.57 | 14.60 | 14.20 | 14.31 | 543,134 | -0.26(-1.75%) |
Nov 09, 2012 | 14.64 | 14.68 | 14.45 | 14.57 | 460,171 | -0.14(-0.99%) |
Nov 08, 2012 | 14.78 | 15.01 | 14.61 | 14.71 | 1,249,553 | -0.07(-0.45%) |
Nov 07, 2012 | 14.67 | 14.91 | 14.56 | 14.78 | 696,941 | +0.04(+0.27%) |
Nov 06, 2012 | 14.36 | 14.83 | 14.36 | 14.74 | 1,918,324 | +0.40(+2.76%) |
Nov 05, 2012 | 14.30 | 14.42 | 14.23 | 14.34 | 268,740 | +0.00(+0.03%) |
Nov 02, 2012 | 14.14 | 14.46 | 14.14 | 14.34 | 637,392 | +0.10(+0.68%) |