Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.02 | 16.19 | 15.81 | 16.03 | 37,267 | -0.02(-0.12%) |
Jan 30, 2013 | 16.22 | 16.30 | 16.00 | 16.05 | 22,408 | -0.07(-0.43%) |
Jan 29, 2013 | 16.32 | 16.32 | 15.96 | 16.12 | 12,092 | -0.20(-1.23%) |
Jan 28, 2013 | 16.27 | 16.32 | 15.97 | 16.32 | 25,726 | -0.01(-0.06%) |
Jan 25, 2013 | 16.47 | 16.47 | 16.24 | 16.33 | 13,017 | -0.06(-0.37%) |
Jan 24, 2013 | 16.50 | 16.62 | 16.26 | 16.39 | 9,426 | -0.06(-0.36%) |
Jan 23, 2013 | 15.97 | 16.51 | 15.87 | 16.45 | 49,053 | +0.50(+3.13%) |
Jan 22, 2013 | 15.86 | 16.00 | 15.57 | 15.95 | 90,624 | +0.09(+0.57%) |
Jan 18, 2013 | 16.01 | 16.05 | 15.81 | 15.86 | 18,477 | -0.09(-0.56%) |
Jan 17, 2013 | 16.10 | 16.10 | 15.88 | 15.95 | 20,013 | -0.15(-0.93%) |
Jan 16, 2013 | 16.31 | 16.39 | 16.06 | 16.10 | 25,550 | -0.18(-1.11%) |
Jan 15, 2013 | 16.04 | 16.45 | 16.03 | 16.28 | 14,171 | +0.25(+1.56%) |
Jan 14, 2013 | 16.52 | 16.52 | 15.99 | 16.03 | 28,044 | -0.36(-2.20%) |
Jan 11, 2013 | 16.85 | 16.85 | 16.25 | 16.39 | 34,103 | -0.37(-2.21%) |
Jan 10, 2013 | 16.95 | 16.95 | 16.70 | 16.76 | 39,603 | -0.03(-0.18%) |
Jan 09, 2013 | 16.99 | 16.99 | 16.75 | 16.79 | 62,885 | -0.11(-0.65%) |
Jan 08, 2013 | 16.91 | 16.92 | 16.75 | 16.90 | 33,081 | +0.07(+0.42%) |
Jan 07, 2013 | 16.99 | 16.99 | 16.63 | 16.83 | 36,582 | -0.05(-0.30%) |
Jan 04, 2013 | 16.86 | 16.96 | 16.73 | 16.88 | 25,577 | +0.15(+0.90%) |
Jan 03, 2013 | 16.80 | 16.80 | 16.60 | 16.73 | 76,818 | +0.04(+0.24%) |
Jan 02, 2013 | 17.01 | 17.11 | 16.67 | 16.69 | 41,949 | +0.60(+3.73%) |
Dec 31, 2012 | 15.80 | 16.17 | 15.60 | 16.09 | 30,872 | +0.36(+2.29%) |
Dec 28, 2012 | 15.95 | 16.01 | 15.73 | 15.73 | 20,534 | -0.30(-1.87%) |
Dec 27, 2012 | 16.22 | 16.22 | 15.85 | 16.03 | 17,709 | -0.22(-1.35%) |
Dec 26, 2012 | 16.56 | 16.64 | 16.12 | 16.25 | 38,690 | -0.31(-1.87%) |
Dec 24, 2012 | 16.15 | 16.61 | 16.15 | 16.56 | 9,797 | +0.14(+0.85%) |
Dec 21, 2012 | 16.16 | 16.42 | 16.00 | 16.42 | 37,193 | +0.05(+0.31%) |
Dec 20, 2012 | 16.45 | 16.45 | 16.25 | 16.37 | 8,369 | -0.03(-0.18%) |
Dec 19, 2012 | 16.45 | 16.48 | 16.25 | 16.40 | 16,490 | -0.01(-0.06%) |
Dec 18, 2012 | 16.81 | 16.89 | 16.39 | 16.41 | 54,715 | -0.29(-1.74%) |
Dec 17, 2012 | 16.92 | 17.02 | 16.61 | 16.70 | 39,524 | -0.12(-0.71%) |
Dec 14, 2012 | 16.58 | 17.09 | 16.50 | 16.82 | 31,332 | +0.23(+1.39%) |
Dec 13, 2012 | 16.25 | 16.82 | 16.10 | 16.59 | 63,366 | +0.38(+2.34%) |
Dec 12, 2012 | 15.74 | 16.28 | 15.50 | 16.21 | 27,285 | +0.56(+3.58%) |
Dec 11, 2012 | 15.33 | 15.76 | 15.33 | 15.65 | 45,576 | +0.42(+2.76%) |
Dec 10, 2012 | 15.35 | 15.53 | 15.10 | 15.23 | 31,508 | -0.44(-2.81%) |
Dec 07, 2012 | 15.79 | 15.91 | 15.41 | 15.67 | 24,349 | -0.03(-0.19%) |
Dec 06, 2012 | 15.73 | 15.85 | 15.50 | 15.70 | 16,402 | -0.08(-0.51%) |
Dec 05, 2012 | 16.15 | 16.26 | 15.77 | 15.78 | 73,704 | -0.37(-2.29%) |
Dec 04, 2012 | 15.83 | 16.27 | 15.71 | 16.15 | 33,762 | +0.48(+3.06%) |
Nov 30, 2012 | 15.01 | 15.67 | 14.77 | 15.67 | 46,959 | +0.72(+4.82%) |
Nov 29, 2012 | 14.95 | 14.95 | 14.71 | 14.95 | 19,180 | +0.05(+0.34%) |
Nov 28, 2012 | 14.34 | 14.94 | 14.28 | 14.90 | 17,849 | +0.41(+2.83%) |
Nov 27, 2012 | 14.71 | 14.75 | 14.39 | 14.49 | 23,069 | -0.09(-0.62%) |
Nov 26, 2012 | 14.56 | 14.68 | 14.46 | 14.58 | 43,704 | -0.02(-0.14%) |
Nov 23, 2012 | 14.70 | 14.70 | 14.53 | 14.60 | 8,809 | +0.00(+0.00%) |
Nov 21, 2012 | 14.57 | 14.75 | 14.46 | 14.60 | 11,787 | +0.10(+0.69%) |
Nov 20, 2012 | 14.60 | 14.68 | 14.50 | 14.50 | 16,588 | -0.20(-1.36%) |
Nov 19, 2012 | 14.19 | 14.73 | 14.19 | 14.70 | 15,066 | +0.60(+4.26%) |
Nov 16, 2012 | 14.00 | 14.18 | 13.97 | 14.10 | 43,682 | +0.10(+0.71%) |
Nov 15, 2012 | 13.91 | 14.11 | 13.84 | 14.00 | 66,668 | +0.06(+0.43%) |
Nov 14, 2012 | 14.05 | 14.15 | 13.90 | 13.94 | 72,116 | -0.15(-1.06%) |
Nov 13, 2012 | 14.03 | 14.21 | 14.03 | 14.09 | 20,789 | +0.00(+0.00%) |
Nov 12, 2012 | 14.03 | 14.13 | 13.90 | 14.09 | 17,416 | +0.06(+0.43%) |
Nov 09, 2012 | 14.10 | 14.20 | 13.94 | 14.03 | 55,222 | -0.20(-1.41%) |
Nov 08, 2012 | 14.40 | 14.45 | 13.84 | 14.23 | 72,028 | +0.56(+4.11%) |
Nov 07, 2012 | 13.99 | 13.99 | 13.41 | 13.67 | 39,847 | -0.33(-2.37%) |
Nov 06, 2012 | 13.98 | 14.24 | 13.90 | 14.00 | 21,247 | +0.09(+0.65%) |
Nov 05, 2012 | 13.96 | 13.96 | 13.59 | 13.91 | 31,142 | +0.15(+1.09%) |
Nov 02, 2012 | 13.92 | 14.06 | 13.70 | 13.76 | 18,578 | -0.17(-1.22%) |