Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.83 | 15.88 | 15.53 | 15.73 | 28,190 | -0.03(-0.19%) |
Jan 30, 2013 | 15.74 | 16.35 | 15.70 | 15.76 | 57,578 | +0.04(+0.25%) |
Jan 29, 2013 | 15.59 | 15.82 | 15.59 | 15.72 | 19,621 | +0.16(+1.03%) |
Jan 28, 2013 | 15.24 | 15.68 | 15.05 | 15.56 | 37,112 | +0.31(+2.03%) |
Jan 25, 2013 | 15.09 | 15.36 | 15.04 | 15.25 | 11,521 | +0.22(+1.46%) |
Jan 24, 2013 | 14.83 | 15.09 | 14.83 | 15.03 | 43,451 | +0.25(+1.69%) |
Jan 23, 2013 | 15.05 | 15.06 | 14.75 | 14.78 | 42,925 | -0.21(-1.40%) |
Jan 22, 2013 | 14.59 | 15.07 | 14.59 | 14.99 | 17,180 | +0.34(+2.32%) |
Jan 18, 2013 | 14.92 | 15.09 | 14.62 | 14.65 | 15,937 | -0.25(-1.68%) |
Jan 17, 2013 | 14.76 | 14.96 | 14.65 | 14.90 | 13,838 | +0.23(+1.57%) |
Jan 16, 2013 | 14.70 | 15.12 | 14.53 | 14.67 | 32,569 | -0.05(-0.34%) |
Jan 15, 2013 | 14.65 | 14.96 | 14.50 | 14.72 | 141,783 | +0.01(+0.07%) |
Jan 14, 2013 | 15.20 | 15.25 | 14.57 | 14.71 | 22,888 | -0.53(-3.48%) |
Jan 11, 2013 | 15.37 | 15.48 | 15.20 | 15.24 | 8,784 | -0.10(-0.65%) |
Jan 10, 2013 | 15.61 | 15.75 | 15.07 | 15.34 | 21,462 | -0.16(-1.03%) |
Jan 09, 2013 | 16.17 | 16.17 | 15.40 | 15.50 | 19,063 | -0.68(-4.20%) |
Jan 08, 2013 | 15.93 | 16.47 | 15.59 | 16.18 | 47,719 | +0.30(+1.89%) |
Jan 07, 2013 | 16.37 | 16.45 | 15.88 | 15.88 | 28,347 | -0.49(-2.99%) |
Jan 04, 2013 | 16.09 | 16.78 | 15.99 | 16.37 | 24,251 | +0.33(+2.06%) |
Jan 03, 2013 | 16.12 | 16.26 | 15.21 | 16.04 | 12,841 | +0.01(+0.06%) |
Jan 02, 2013 | 15.61 | 16.20 | 15.04 | 16.03 | 29,208 | +0.99(+6.58%) |
Dec 31, 2012 | 14.85 | 15.04 | 14.66 | 15.04 | 169,279 | +0.14(+0.94%) |
Dec 28, 2012 | 14.89 | 15.05 | 14.83 | 14.90 | 73,176 | -0.17(-1.13%) |
Dec 27, 2012 | 15.11 | 15.23 | 14.85 | 15.07 | 16,794 | +0.04(+0.27%) |
Dec 26, 2012 | 14.88 | 15.74 | 14.75 | 15.03 | 31,848 | +0.19(+1.28%) |
Dec 24, 2012 | 14.87 | 14.98 | 14.81 | 14.84 | 10,491 | +0.02(+0.13%) |
Dec 21, 2012 | 14.91 | 14.94 | 14.65 | 14.82 | 94,285 | -0.10(-0.67%) |
Dec 20, 2012 | 15.05 | 15.05 | 14.78 | 14.92 | 54,455 | -0.08(-0.53%) |
Dec 19, 2012 | 15.01 | 15.12 | 14.83 | 15.00 | 15,521 | +0.05(+0.33%) |
Dec 18, 2012 | 14.87 | 15.10 | 14.73 | 14.95 | 42,453 | -0.13(-0.86%) |
Dec 17, 2012 | 15.15 | 15.15 | 15.00 | 15.08 | 40,753 | -0.07(-0.46%) |
Dec 14, 2012 | 14.98 | 15.15 | 14.98 | 15.15 | 10,948 | +0.15(+1.00%) |
Dec 13, 2012 | 15.00 | 15.01 | 14.94 | 15.00 | 93,240 | +0.07(+0.47%) |
Dec 12, 2012 | 15.09 | 15.18 | 14.90 | 14.93 | 41,205 | -0.06(-0.40%) |
Dec 11, 2012 | 15.01 | 15.05 | 14.89 | 14.99 | 42,902 | -0.06(-0.40%) |
Dec 10, 2012 | 15.03 | 15.13 | 14.78 | 15.05 | 26,215 | +0.00(+0.00%) |
Dec 07, 2012 | 15.17 | 15.20 | 14.96 | 15.05 | 17,695 | -0.03(-0.20%) |
Dec 06, 2012 | 15.15 | 15.46 | 14.60 | 15.08 | 54,909 | +0.01(+0.07%) |
Dec 05, 2012 | 15.11 | 15.50 | 14.89 | 15.07 | 52,863 | +0.10(+0.67%) |
Dec 04, 2012 | 15.05 | 15.23 | 14.60 | 14.97 | 37,199 | -0.01(-0.07%) |
Nov 30, 2012 | 15.01 | 15.45 | 14.72 | 14.98 | 18,110 | +0.03(+0.20%) |
Nov 29, 2012 | 15.00 | 15.00 | 14.86 | 14.95 | 26,260 | -0.02(-0.13%) |
Nov 28, 2012 | 14.89 | 14.98 | 14.85 | 14.97 | 25,779 | +0.06(+0.40%) |
Nov 27, 2012 | 14.94 | 14.97 | 14.74 | 14.91 | 8,943 | -0.06(-0.40%) |
Nov 26, 2012 | 14.98 | 15.14 | 14.91 | 14.97 | 17,226 | -0.32(-2.09%) |
Nov 23, 2012 | 14.98 | 15.32 | 14.80 | 15.29 | 9,271 | +0.33(+2.21%) |
Nov 21, 2012 | 15.00 | 15.18 | 14.80 | 14.96 | 56,559 | +0.00(+0.00%) |
Nov 20, 2012 | 14.99 | 15.19 | 14.84 | 14.96 | 18,724 | -0.10(-0.66%) |
Nov 19, 2012 | 14.79 | 15.49 | 14.79 | 15.06 | 21,673 | +0.42(+2.87%) |
Nov 16, 2012 | 14.62 | 14.82 | 14.60 | 14.64 | 43,530 | +0.09(+0.62%) |
Nov 15, 2012 | 15.05 | 15.05 | 14.50 | 14.55 | 19,146 | -0.42(-2.81%) |
Nov 14, 2012 | 15.72 | 15.72 | 14.67 | 14.97 | 21,182 | -0.67(-4.28%) |
Nov 13, 2012 | 16.05 | 16.05 | 15.52 | 15.64 | 18,720 | -0.12(-0.76%) |
Nov 12, 2012 | 15.91 | 15.91 | 15.75 | 15.76 | 24,649 | -0.03(-0.19%) |
Nov 09, 2012 | 15.82 | 16.14 | 15.75 | 15.79 | 33,141 | +0.03(+0.19%) |
Nov 08, 2012 | 16.17 | 16.59 | 15.75 | 15.76 | 15,217 | -0.44(-2.72%) |
Nov 07, 2012 | 16.84 | 17.00 | 16.15 | 16.20 | 66,394 | -0.69(-4.09%) |
Nov 06, 2012 | 16.74 | 16.94 | 16.73 | 16.89 | 8,051 | +0.26(+1.56%) |
Nov 05, 2012 | 16.58 | 16.69 | 16.50 | 16.63 | 19,043 | +0.13(+0.79%) |
Nov 02, 2012 | 17.53 | 17.63 | 16.50 | 16.50 | 39,942 | -0.92(-5.28%) |