Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.02 | 17.23 | 16.96 | 17.11 | 156,664 | +0.04(+0.24%) |
Jan 30, 2013 | 17.14 | 17.15 | 16.97 | 17.07 | 144,563 | -0.13(-0.73%) |
Jan 29, 2013 | 16.98 | 17.21 | 16.91 | 17.20 | 164,329 | +0.25(+1.48%) |
Jan 28, 2013 | 16.76 | 16.97 | 16.76 | 16.95 | 140,728 | +0.16(+0.94%) |
Jan 25, 2013 | 16.83 | 16.83 | 16.61 | 16.79 | 202,140 | +0.05(+0.30%) |
Jan 24, 2013 | 16.65 | 16.88 | 16.65 | 16.74 | 218,295 | +0.08(+0.50%) |
Jan 23, 2013 | 16.77 | 16.77 | 16.40 | 16.66 | 260,136 | -0.16(-0.94%) |
Jan 22, 2013 | 16.42 | 16.88 | 16.30 | 16.81 | 197,866 | +0.33(+1.97%) |
Jan 18, 2013 | 16.53 | 16.55 | 16.41 | 16.49 | 161,546 | -0.08(-0.45%) |
Jan 17, 2013 | 16.72 | 16.72 | 16.54 | 16.56 | 171,073 | -0.07(-0.45%) |
Jan 16, 2013 | 16.81 | 16.81 | 16.63 | 16.64 | 114,629 | -0.18(-1.09%) |
Jan 15, 2013 | 16.77 | 16.86 | 16.69 | 16.82 | 163,388 | -0.08(-0.44%) |
Jan 14, 2013 | 16.76 | 17.04 | 16.73 | 16.90 | 215,435 | +0.08(+0.45%) |
Jan 11, 2013 | 16.76 | 16.83 | 16.63 | 16.82 | 155,678 | +0.08(+0.50%) |
Jan 10, 2013 | 16.71 | 16.78 | 16.60 | 16.74 | 93,165 | +0.06(+0.35%) |
Jan 09, 2013 | 16.73 | 16.76 | 16.61 | 16.68 | 144,600 | +0.02(+0.10%) |
Jan 08, 2013 | 16.70 | 16.74 | 16.61 | 16.66 | 202,173 | -0.06(-0.35%) |
Jan 07, 2013 | 16.76 | 16.82 | 16.67 | 16.72 | 97,479 | -0.16(-0.94%) |
Jan 04, 2013 | 16.73 | 16.91 | 16.63 | 16.88 | 135,102 | +0.23(+1.35%) |
Jan 03, 2013 | 16.55 | 16.72 | 16.53 | 16.66 | 139,070 | +0.08(+0.50%) |
Jan 02, 2013 | 16.44 | 16.60 | 16.08 | 16.57 | 280,249 | +0.49(+3.06%) |
Dec 31, 2012 | 15.79 | 16.10 | 15.72 | 16.08 | 235,768 | +0.33(+2.12%) |
Dec 28, 2012 | 15.80 | 15.98 | 15.73 | 15.75 | 101,004 | -0.17(-1.05%) |
Dec 27, 2012 | 15.93 | 15.93 | 15.69 | 15.91 | 120,826 | -0.06(-0.37%) |
Dec 26, 2012 | 16.12 | 16.17 | 15.93 | 15.97 | 80,833 | -0.15(-0.93%) |
Dec 24, 2012 | 16.14 | 16.15 | 15.85 | 16.12 | 54,117 | -0.03(-0.21%) |
Dec 21, 2012 | 16.10 | 16.25 | 15.96 | 16.15 | 624,805 | -0.03(-0.21%) |
Dec 20, 2012 | 16.06 | 16.24 | 16.05 | 16.19 | 224,018 | +0.13(+0.78%) |
Dec 19, 2012 | 16.10 | 16.18 | 16.00 | 16.06 | 161,259 | -0.04(-0.26%) |
Dec 18, 2012 | 15.99 | 16.15 | 15.92 | 16.10 | 160,739 | +0.10(+0.63%) |
Dec 17, 2012 | 15.62 | 16.01 | 15.62 | 16.00 | 142,773 | +0.43(+2.73%) |
Dec 14, 2012 | 15.63 | 15.70 | 15.55 | 15.58 | 103,951 | -0.10(-0.64%) |
Dec 13, 2012 | 15.86 | 15.86 | 15.67 | 15.68 | 79,115 | -0.14(-0.90%) |
Dec 12, 2012 | 16.14 | 16.16 | 15.82 | 15.82 | 138,562 | -0.23(-1.46%) |
Dec 11, 2012 | 16.17 | 16.19 | 16.00 | 16.05 | 149,003 | +0.03(+0.16%) |
Dec 10, 2012 | 16.07 | 16.08 | 15.95 | 16.03 | 266,735 | -0.01(-0.05%) |
Dec 07, 2012 | 16.14 | 16.14 | 15.90 | 16.04 | 247,950 | +0.01(+0.05%) |
Dec 06, 2012 | 15.98 | 16.11 | 15.85 | 16.03 | 143,213 | +0.01(+0.05%) |
Dec 05, 2012 | 15.78 | 16.11 | 15.71 | 16.02 | 262,934 | +0.33(+2.13%) |
Dec 04, 2012 | 15.67 | 15.75 | 15.50 | 15.69 | 188,225 | +0.10(+0.64%) |
Nov 30, 2012 | 15.46 | 15.59 | 15.42 | 15.59 | 253,615 | +0.10(+0.65%) |
Nov 29, 2012 | 15.42 | 15.55 | 15.31 | 15.49 | 194,272 | +0.12(+0.76%) |
Nov 28, 2012 | 15.33 | 15.50 | 15.24 | 15.37 | 341,007 | -0.04(-0.27%) |
Nov 27, 2012 | 15.49 | 15.61 | 15.07 | 15.41 | 175,252 | -0.07(-0.43%) |
Nov 26, 2012 | 15.34 | 15.50 | 15.29 | 15.48 | 183,381 | +0.12(+0.76%) |
Nov 23, 2012 | 15.25 | 15.36 | 15.18 | 15.36 | 87,641 | +0.17(+1.10%) |
Nov 21, 2012 | 15.09 | 15.20 | 14.68 | 15.19 | 77,828 | +0.12(+0.77%) |
Nov 20, 2012 | 14.88 | 15.10 | 14.75 | 15.08 | 147,230 | +0.13(+0.89%) |
Nov 19, 2012 | 14.85 | 14.95 | 14.71 | 14.94 | 261,474 | +0.19(+1.30%) |
Nov 16, 2012 | 14.59 | 14.79 | 14.49 | 14.75 | 635,273 | +0.14(+0.97%) |
Nov 15, 2012 | 14.54 | 14.68 | 14.48 | 14.61 | 320,425 | +0.09(+0.63%) |
Nov 14, 2012 | 14.76 | 14.77 | 14.52 | 14.52 | 254,424 | -0.18(-1.25%) |
Nov 13, 2012 | 14.69 | 14.89 | 14.33 | 14.70 | 202,363 | -0.02(-0.17%) |
Nov 12, 2012 | 14.79 | 14.86 | 14.63 | 14.73 | 377,434 | -0.06(-0.39%) |
Nov 09, 2012 | 14.75 | 14.89 | 14.74 | 14.79 | 199,466 | -0.03(-0.22%) |
Nov 08, 2012 | 14.82 | 14.96 | 14.80 | 14.82 | 264,608 | +0.01(+0.06%) |
Nov 07, 2012 | 14.84 | 14.93 | 14.66 | 14.81 | 233,449 | -0.12(-0.78%) |
Nov 06, 2012 | 14.82 | 15.02 | 14.74 | 14.93 | 356,361 | +0.12(+0.84%) |
Nov 05, 2012 | 14.65 | 14.86 | 14.43 | 14.80 | 645,678 | +0.11(+0.73%) |
Nov 02, 2012 | 14.95 | 14.99 | 14.52 | 14.69 | 328,480 | -0.24(-1.61%) |