Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.30 | 16.60 | 16.27 | 16.50 | 135,166 | +0.21(+1.29%) |
Jan 30, 2013 | 16.64 | 16.64 | 16.04 | 16.29 | 140,001 | -0.43(-2.57%) |
Jan 29, 2013 | 16.62 | 16.82 | 16.57 | 16.72 | 127,384 | -0.06(-0.36%) |
Jan 28, 2013 | 16.36 | 16.85 | 16.32 | 16.78 | 230,766 | +0.40(+2.44%) |
Jan 25, 2013 | 16.12 | 16.46 | 16.12 | 16.38 | 56,585 | +0.27(+1.68%) |
Jan 24, 2013 | 16.01 | 16.21 | 15.98 | 16.11 | 102,800 | +0.09(+0.56%) |
Jan 23, 2013 | 16.03 | 16.10 | 15.99 | 16.02 | 69,782 | -0.07(-0.44%) |
Jan 22, 2013 | 15.56 | 16.09 | 15.53 | 16.09 | 77,605 | +0.48(+3.07%) |
Jan 18, 2013 | 15.32 | 15.64 | 15.32 | 15.61 | 35,859 | +0.25(+1.63%) |
Jan 17, 2013 | 15.30 | 15.41 | 15.21 | 15.36 | 32,242 | +0.16(+1.05%) |
Jan 16, 2013 | 15.56 | 15.60 | 15.18 | 15.20 | 98,927 | -0.43(-2.75%) |
Jan 15, 2013 | 15.49 | 15.78 | 15.36 | 15.63 | 335,566 | +0.01(+0.06%) |
Jan 14, 2013 | 15.41 | 15.81 | 15.41 | 15.62 | 98,035 | +0.12(+0.77%) |
Jan 11, 2013 | 15.30 | 15.69 | 15.30 | 15.50 | 49,222 | +0.23(+1.51%) |
Jan 10, 2013 | 15.36 | 15.58 | 15.00 | 15.27 | 94,922 | -0.23(-1.48%) |
Jan 09, 2013 | 15.23 | 15.53 | 15.07 | 15.50 | 97,076 | +0.26(+1.71%) |
Jan 08, 2013 | 14.74 | 15.28 | 14.74 | 15.24 | 87,735 | +0.45(+3.04%) |
Jan 07, 2013 | 14.58 | 14.99 | 14.37 | 14.79 | 114,138 | +0.12(+0.81%) |
Jan 04, 2013 | 14.36 | 14.80 | 14.30 | 14.67 | 102,082 | +0.40(+2.81%) |
Jan 03, 2013 | 14.48 | 14.48 | 14.00 | 14.27 | 146,256 | -0.23(-1.59%) |
Jan 02, 2013 | 14.82 | 14.87 | 14.23 | 14.50 | 130,391 | +0.16(+1.12%) |
Dec 31, 2012 | 13.86 | 14.34 | 13.85 | 14.34 | 59,415 | +0.41(+2.94%) |
Dec 28, 2012 | 14.00 | 14.16 | 13.88 | 13.93 | 124,534 | -0.17(-1.21%) |
Dec 27, 2012 | 14.18 | 14.25 | 13.70 | 14.10 | 236,915 | -0.15(-1.05%) |
Dec 26, 2012 | 14.38 | 14.72 | 14.17 | 14.25 | 170,393 | -0.17(-1.18%) |
Dec 24, 2012 | 14.44 | 14.55 | 14.32 | 14.42 | 45,060 | -0.11(-0.76%) |
Dec 21, 2012 | 14.25 | 14.65 | 13.88 | 14.53 | 468,144 | +0.15(+1.04%) |
Dec 20, 2012 | 14.52 | 14.56 | 14.33 | 14.38 | 154,293 | -0.21(-1.44%) |
Dec 19, 2012 | 14.90 | 14.94 | 14.48 | 14.59 | 137,149 | -0.10(-0.68%) |
Dec 18, 2012 | 14.29 | 14.71 | 14.29 | 14.69 | 114,440 | +0.36(+2.51%) |
Dec 17, 2012 | 14.35 | 14.37 | 14.15 | 14.33 | 186,741 | -0.04(-0.28%) |
Dec 14, 2012 | 14.48 | 14.63 | 14.29 | 14.37 | 219,398 | -0.18(-1.24%) |
Dec 13, 2012 | 14.32 | 14.76 | 14.21 | 14.55 | 240,622 | +0.30(+2.11%) |
Dec 12, 2012 | 13.68 | 14.49 | 13.68 | 14.25 | 160,325 | -0.18(-1.25%) |
Dec 11, 2012 | 14.21 | 14.52 | 14.02 | 14.43 | 270,431 | +0.39(+2.78%) |
Dec 10, 2012 | 13.69 | 14.10 | 13.67 | 14.04 | 197,765 | +0.41(+3.01%) |
Dec 07, 2012 | 13.65 | 13.73 | 13.43 | 13.63 | 132,212 | +0.00(+0.00%) |
Dec 06, 2012 | 13.61 | 13.70 | 13.50 | 13.63 | 160,630 | -0.03(-0.22%) |
Dec 05, 2012 | 14.12 | 14.16 | 13.64 | 13.66 | 238,505 | -0.44(-3.12%) |
Dec 04, 2012 | 14.30 | 14.35 | 14.04 | 14.10 | 103,503 | -0.14(-0.98%) |
Nov 30, 2012 | 14.34 | 14.47 | 14.13 | 14.24 | 227,384 | -0.13(-0.90%) |
Nov 29, 2012 | 14.24 | 14.44 | 14.10 | 14.37 | 149,415 | +0.28(+1.99%) |
Nov 28, 2012 | 14.30 | 14.30 | 13.97 | 14.09 | 316,473 | -0.28(-1.95%) |
Nov 27, 2012 | 14.50 | 14.56 | 14.16 | 14.37 | 148,124 | -0.18(-1.24%) |
Nov 26, 2012 | 14.46 | 14.65 | 14.26 | 14.55 | 133,441 | +0.10(+0.69%) |
Nov 23, 2012 | 14.15 | 14.52 | 13.93 | 14.45 | 54,471 | +0.34(+2.41%) |
Nov 21, 2012 | 14.14 | 14.22 | 13.94 | 14.11 | 39,751 | -0.02(-0.14%) |
Nov 20, 2012 | 13.95 | 14.15 | 13.65 | 14.13 | 150,206 | +0.18(+1.29%) |
Nov 19, 2012 | 14.22 | 14.26 | 13.83 | 13.95 | 258,298 | -0.15(-1.06%) |
Nov 16, 2012 | 13.63 | 14.17 | 13.63 | 14.10 | 162,717 | +0.27(+1.95%) |
Nov 15, 2012 | 13.62 | 13.90 | 13.43 | 13.83 | 180,446 | +0.18(+1.32%) |
Nov 14, 2012 | 14.13 | 14.20 | 13.56 | 13.65 | 178,990 | -0.47(-3.33%) |
Nov 13, 2012 | 14.36 | 14.39 | 13.89 | 14.12 | 246,748 | -0.30(-2.08%) |
Nov 12, 2012 | 14.36 | 14.52 | 14.33 | 14.42 | 177,445 | +0.05(+0.35%) |
Nov 09, 2012 | 14.45 | 14.52 | 14.28 | 14.37 | 248,269 | -0.18(-1.24%) |
Nov 08, 2012 | 14.95 | 15.24 | 14.28 | 14.55 | 559,307 | -0.58(-3.83%) |
Nov 07, 2012 | 15.06 | 15.56 | 14.93 | 15.13 | 237,840 | -0.13(-0.85%) |
Nov 06, 2012 | 15.17 | 15.30 | 15.05 | 15.26 | 388,910 | +0.05(+0.33%) |
Nov 05, 2012 | 15.04 | 15.44 | 14.90 | 15.21 | 163,002 | +0.20(+1.33%) |
Nov 02, 2012 | 15.18 | 15.33 | 14.98 | 15.01 | 170,857 | -0.14(-0.92%) |