Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.03 | 15.03 | 14.96 | 15.01 | 5,093 | +0.00(+0.00%) |
Jan 30, 2013 | 15.04 | 15.04 | 14.85 | 15.01 | 15,747 | -0.01(-0.06%) |
Jan 29, 2013 | 14.92 | 15.04 | 14.92 | 15.02 | 19,867 | +0.07(+0.45%) |
Jan 28, 2013 | 14.91 | 14.96 | 14.85 | 14.95 | 43,479 | +0.16(+1.09%) |
Jan 25, 2013 | 14.91 | 14.91 | 14.79 | 14.79 | 22,441 | -0.06(-0.41%) |
Jan 24, 2013 | 14.82 | 14.91 | 14.74 | 14.85 | 51,067 | +0.03(+0.19%) |
Jan 23, 2013 | 14.74 | 14.90 | 14.66 | 14.82 | 78,275 | +0.00(+0.03%) |
Jan 22, 2013 | 14.85 | 14.91 | 14.72 | 14.82 | 81,421 | -0.11(-0.70%) |
Jan 18, 2013 | 14.92 | 14.92 | 14.80 | 14.92 | 46,256 | +0.00(+0.00%) |
Jan 17, 2013 | 14.95 | 15.01 | 14.80 | 14.92 | 66,205 | -0.02(-0.16%) |
Jan 16, 2013 | 14.92 | 15.01 | 14.86 | 14.94 | 10,520 | -0.07(-0.44%) |
Jan 15, 2013 | 15.01 | 15.01 | 14.85 | 15.01 | 18,811 | +0.00(+0.00%) |
Jan 14, 2013 | 14.94 | 15.02 | 14.87 | 15.01 | 23,706 | +0.14(+0.93%) |
Jan 11, 2013 | 14.86 | 14.94 | 14.85 | 14.87 | 24,839 | +0.02(+0.16%) |
Jan 10, 2013 | 14.80 | 14.86 | 14.80 | 14.85 | 10,507 | +0.01(+0.10%) |
Jan 09, 2013 | 14.86 | 14.86 | 14.73 | 14.83 | 16,656 | +0.01(+0.10%) |
Jan 08, 2013 | 14.80 | 14.82 | 14.68 | 14.82 | 40,241 | +0.07(+0.48%) |
Jan 07, 2013 | 14.64 | 14.78 | 14.62 | 14.75 | 29,026 | +0.15(+1.05%) |
Jan 04, 2013 | 14.53 | 14.74 | 14.53 | 14.60 | 30,016 | +0.14(+0.99%) |
Jan 03, 2013 | 14.67 | 14.87 | 14.45 | 14.45 | 60,670 | -0.19(-1.30%) |
Jan 02, 2013 | 14.41 | 14.64 | 14.34 | 14.64 | 50,139 | +0.39(+2.75%) |
Dec 31, 2012 | 14.53 | 14.70 | 13.89 | 14.25 | 183,918 | -0.20(-1.38%) |
Dec 28, 2012 | 14.32 | 14.47 | 14.32 | 14.45 | 16,987 | +0.13(+0.89%) |
Dec 27, 2012 | 14.35 | 14.46 | 14.27 | 14.32 | 53,396 | -0.14(-0.96%) |
Dec 26, 2012 | 14.37 | 14.47 | 14.26 | 14.46 | 47,978 | +0.10(+0.70%) |
Dec 24, 2012 | 14.32 | 14.36 | 14.32 | 14.36 | 2,869 | -0.04(-0.29%) |
Dec 21, 2012 | 14.32 | 14.44 | 14.16 | 14.40 | 45,500 | -0.04(-0.27%) |
Dec 20, 2012 | 14.32 | 14.44 | 14.32 | 14.44 | 25,350 | +0.10(+0.67%) |
Dec 19, 2012 | 14.64 | 14.66 | 14.33 | 14.35 | 50,573 | -0.32(-2.18%) |
Dec 18, 2012 | 15.02 | 15.02 | 14.61 | 14.67 | 41,665 | -0.32(-2.17%) |
Dec 17, 2012 | 15.04 | 15.04 | 14.78 | 14.99 | 13,728 | +0.12(+0.83%) |
Dec 14, 2012 | 14.75 | 14.87 | 14.61 | 14.87 | 22,280 | +0.03(+0.23%) |
Dec 13, 2012 | 14.90 | 14.98 | 14.39 | 14.83 | 34,982 | -0.02(-0.13%) |
Dec 12, 2012 | 14.94 | 14.94 | 14.83 | 14.85 | 16,905 | +0.10(+0.65%) |
Dec 11, 2012 | 14.68 | 14.92 | 14.68 | 14.76 | 54,253 | +0.08(+0.51%) |
Dec 10, 2012 | 14.70 | 14.79 | 14.57 | 14.68 | 52,572 | +0.02(+0.16%) |
Dec 07, 2012 | 14.75 | 14.75 | 14.64 | 14.66 | 42,660 | -0.01(-0.06%) |
Dec 06, 2012 | 15.00 | 15.00 | 14.62 | 14.67 | 72,667 | -0.30(-1.98%) |
Dec 05, 2012 | 14.97 | 15.00 | 14.95 | 14.97 | 23,930 | +0.05(+0.35%) |
Dec 04, 2012 | 14.92 | 14.99 | 14.90 | 14.91 | 14,376 | +0.02(+0.13%) |
Nov 30, 2012 | 14.88 | 14.97 | 14.83 | 14.89 | 16,872 | +0.01(+0.06%) |
Nov 29, 2012 | 14.88 | 14.89 | 14.74 | 14.89 | 17,626 | +0.00(+0.03%) |
Nov 28, 2012 | 14.78 | 14.88 | 14.64 | 14.88 | 22,076 | +0.20(+1.34%) |
Nov 27, 2012 | 14.67 | 14.80 | 14.66 | 14.68 | 31,766 | +0.06(+0.39%) |
Nov 26, 2012 | 14.52 | 14.68 | 14.52 | 14.63 | 27,245 | +0.09(+0.65%) |
Nov 23, 2012 | 14.54 | 14.67 | 14.53 | 14.53 | 3,618 | -0.00(-0.03%) |
Nov 21, 2012 | 14.58 | 14.59 | 14.52 | 14.54 | 7,157 | -0.03(-0.23%) |
Nov 20, 2012 | 14.60 | 14.80 | 14.54 | 14.57 | 40,707 | +0.01(+0.06%) |
Nov 19, 2012 | 14.57 | 14.66 | 14.50 | 14.56 | 27,288 | +0.01(+0.06%) |
Nov 16, 2012 | 14.64 | 14.64 | 14.51 | 14.55 | 34,207 | +0.01(+0.10%) |
Nov 15, 2012 | 14.42 | 14.67 | 14.42 | 14.54 | 47,851 | -0.07(-0.45%) |
Nov 14, 2012 | 14.54 | 14.80 | 14.46 | 14.60 | 97,189 | +0.06(+0.39%) |
Nov 13, 2012 | 14.57 | 14.72 | 14.55 | 14.55 | 17,236 | +0.00(+0.00%) |
Nov 12, 2012 | 14.61 | 14.61 | 14.55 | 14.55 | 13,078 | +0.00(+0.00%) |
Nov 09, 2012 | 14.57 | 14.75 | 14.55 | 14.55 | 16,021 | +0.00(+0.00%) |
Nov 08, 2012 | 14.58 | 14.61 | 14.54 | 14.55 | 11,986 | +0.00(+0.03%) |
Nov 07, 2012 | 14.61 | 14.67 | 14.54 | 14.54 | 25,126 | -0.11(-0.74%) |
Nov 06, 2012 | 14.62 | 14.73 | 14.62 | 14.65 | 16,800 | -0.01(-0.06%) |
Nov 05, 2012 | 14.61 | 14.76 | 14.55 | 14.66 | 19,448 | +0.12(+0.81%) |
Nov 02, 2012 | 14.55 | 14.69 | 14.54 | 14.54 | 9,262 | -0.12(-0.79%) |