Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.69 | 15.91 | 15.67 | 15.85 | 683,775 | +0.18(+1.13%) |
Jan 30, 2013 | 15.78 | 15.89 | 15.62 | 15.67 | 458,319 | -0.16(-1.01%) |
Jan 29, 2013 | 15.61 | 15.83 | 15.49 | 15.83 | 377,166 | +0.18(+1.15%) |
Jan 28, 2013 | 15.70 | 15.70 | 15.60 | 15.65 | 362,199 | +0.03(+0.21%) |
Jan 25, 2013 | 15.71 | 15.71 | 15.51 | 15.62 | 321,390 | +0.01(+0.06%) |
Jan 24, 2013 | 15.40 | 15.71 | 15.40 | 15.61 | 349,935 | +0.19(+1.23%) |
Jan 23, 2013 | 15.62 | 15.64 | 15.41 | 15.42 | 305,220 | -0.18(-1.15%) |
Jan 22, 2013 | 15.54 | 15.67 | 15.54 | 15.60 | 486,954 | +0.02(+0.11%) |
Jan 18, 2013 | 15.34 | 15.75 | 15.32 | 15.58 | 726,927 | +0.21(+1.34%) |
Jan 17, 2013 | 15.04 | 15.51 | 15.03 | 15.37 | 968,190 | +0.42(+2.79%) |
Jan 16, 2013 | 15.05 | 15.16 | 14.94 | 14.96 | 1,013,049 | -0.13(-0.86%) |
Jan 15, 2013 | 15.33 | 15.36 | 15.08 | 15.09 | 728,760 | -0.36(-2.35%) |
Jan 14, 2013 | 15.39 | 15.49 | 15.35 | 15.45 | 199,221 | -0.03(-0.22%) |
Jan 11, 2013 | 15.41 | 15.51 | 15.32 | 15.48 | 454,674 | +0.12(+0.80%) |
Jan 10, 2013 | 15.40 | 15.43 | 15.23 | 15.36 | 742,794 | +0.02(+0.11%) |
Jan 09, 2013 | 15.24 | 15.35 | 15.21 | 15.34 | 819,165 | +0.11(+0.74%) |
Jan 08, 2013 | 15.13 | 15.33 | 15.05 | 15.23 | 793,359 | +0.04(+0.29%) |
Jan 07, 2013 | 15.04 | 15.25 | 15.03 | 15.19 | 372,978 | +0.01(+0.07%) |
Jan 04, 2013 | 14.96 | 15.23 | 14.86 | 15.18 | 506,688 | +0.28(+1.88%) |
Jan 03, 2013 | 14.81 | 15.07 | 14.69 | 14.90 | 565,731 | +0.08(+0.54%) |
Jan 02, 2013 | 15.00 | 15.04 | 14.55 | 14.82 | 795,288 | +0.27(+1.83%) |
Dec 31, 2012 | 14.38 | 14.62 | 14.31 | 14.55 | 584,421 | +0.19(+1.32%) |
Dec 28, 2012 | 14.36 | 14.53 | 14.36 | 14.36 | 356,544 | -0.06(-0.44%) |
Dec 27, 2012 | 14.31 | 14.50 | 14.13 | 14.42 | 588,381 | +0.11(+0.77%) |
Dec 26, 2012 | 14.45 | 14.60 | 14.22 | 14.31 | 499,350 | -0.16(-1.11%) |
Dec 24, 2012 | 14.62 | 14.75 | 14.13 | 14.47 | 575,454 | -0.16(-1.07%) |
Dec 21, 2012 | 14.38 | 14.68 | 14.38 | 14.63 | 1,535,211 | +0.12(+0.83%) |
Dec 20, 2012 | 14.16 | 14.57 | 14.10 | 14.51 | 844,440 | +0.34(+2.38%) |
Dec 19, 2012 | 14.22 | 14.34 | 14.15 | 14.17 | 1,202,004 | -0.06(-0.42%) |
Dec 18, 2012 | 14.29 | 14.33 | 14.13 | 14.23 | 1,153,197 | -0.11(-0.79%) |
Dec 17, 2012 | 14.31 | 14.40 | 14.23 | 14.35 | 1,079,706 | +0.08(+0.54%) |
Dec 14, 2012 | 14.22 | 14.33 | 14.13 | 14.27 | 500,442 | +0.08(+0.54%) |
Dec 13, 2012 | 14.30 | 14.35 | 14.15 | 14.19 | 560,739 | -0.09(-0.65%) |
Dec 12, 2012 | 14.62 | 14.62 | 14.27 | 14.29 | 485,904 | -0.26(-1.79%) |
Dec 11, 2012 | 14.42 | 14.68 | 14.33 | 14.55 | 431,646 | +0.22(+1.57%) |
Dec 10, 2012 | 14.25 | 14.43 | 14.22 | 14.32 | 429,987 | +0.04(+0.29%) |
Dec 07, 2012 | 14.57 | 14.67 | 14.23 | 14.28 | 473,835 | -0.25(-1.70%) |
Dec 06, 2012 | 14.58 | 14.75 | 14.43 | 14.53 | 361,464 | -0.06(-0.39%) |
Dec 05, 2012 | 14.44 | 14.67 | 14.30 | 14.58 | 588,165 | +0.22(+1.51%) |
Dec 04, 2012 | 14.30 | 14.41 | 14.21 | 14.37 | 307,593 | -0.00(-0.02%) |
Nov 30, 2012 | 14.54 | 14.57 | 14.22 | 14.37 | 552,237 | -0.13(-0.90%) |
Nov 29, 2012 | 14.63 | 14.68 | 14.35 | 14.50 | 306,723 | +0.00(+0.02%) |
Nov 28, 2012 | 14.32 | 14.51 | 14.21 | 14.50 | 438,129 | +0.13(+0.88%) |
Nov 27, 2012 | 14.44 | 14.48 | 14.27 | 14.37 | 410,241 | -0.12(-0.81%) |
Nov 26, 2012 | 13.99 | 14.59 | 13.83 | 14.49 | 997,677 | +0.50(+3.60%) |
Nov 23, 2012 | 13.89 | 14.02 | 13.68 | 13.98 | 191,877 | +0.14(+1.04%) |
Nov 21, 2012 | 13.85 | 13.92 | 13.70 | 13.84 | 490,281 | +0.01(+0.05%) |
Nov 20, 2012 | 13.88 | 14.00 | 13.63 | 13.83 | 398,463 | -0.09(-0.65%) |
Nov 19, 2012 | 13.89 | 13.95 | 13.66 | 13.92 | 432,681 | +0.16(+1.16%) |
Nov 16, 2012 | 13.82 | 14.61 | 13.63 | 13.76 | 729,552 | -0.14(-0.98%) |
Nov 15, 2012 | 14.07 | 14.16 | 13.86 | 13.90 | 1,012,452 | -0.26(-1.81%) |
Nov 14, 2012 | 14.26 | 14.44 | 14.02 | 14.16 | 818,298 | +0.00(+0.00%) |
Nov 13, 2012 | 14.05 | 14.30 | 14.05 | 14.16 | 814,857 | -0.02(-0.12%) |
Nov 12, 2012 | 14.45 | 14.82 | 14.13 | 14.17 | 1,237,173 | -0.25(-1.71%) |
Nov 09, 2012 | 14.10 | 14.92 | 13.82 | 14.42 | 3,782,778 | +1.63(+12.74%) |
Nov 08, 2012 | 12.83 | 13.46 | 12.76 | 12.79 | 1,178,373 | -0.11(-0.83%) |
Nov 07, 2012 | 13.16 | 13.37 | 12.89 | 12.90 | 833,163 | -0.42(-3.13%) |
Nov 06, 2012 | 12.80 | 13.38 | 12.73 | 13.31 | 987,396 | +0.58(+4.58%) |
Nov 05, 2012 | 12.70 | 12.86 | 12.66 | 12.73 | 1,056,813 | +0.05(+0.42%) |
Nov 02, 2012 | 13.22 | 13.30 | 12.66 | 12.68 | 1,119,777 | -0.53(-3.99%) |