Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.07 | 16.25 | 15.97 | 16.15 | 131,073 | +0.03(+0.22%) |
Jan 30, 2013 | 16.27 | 16.33 | 16.04 | 16.12 | 196,222 | -0.22(-1.35%) |
Jan 29, 2013 | 16.18 | 16.35 | 16.18 | 16.34 | 169,531 | +0.12(+0.76%) |
Jan 28, 2013 | 16.30 | 16.38 | 16.14 | 16.21 | 198,100 | -0.04(-0.26%) |
Jan 25, 2013 | 16.23 | 16.27 | 16.09 | 16.26 | 168,577 | +0.04(+0.24%) |
Jan 24, 2013 | 16.22 | 16.29 | 16.13 | 16.22 | 139,182 | -0.03(-0.17%) |
Jan 23, 2013 | 16.07 | 16.25 | 16.04 | 16.25 | 238,802 | +0.16(+1.01%) |
Jan 22, 2013 | 16.07 | 16.11 | 15.88 | 16.08 | 247,042 | +0.03(+0.22%) |
Jan 18, 2013 | 16.09 | 16.09 | 16.00 | 16.05 | 201,148 | -0.01(-0.07%) |
Jan 17, 2013 | 16.01 | 16.11 | 15.88 | 16.06 | 174,247 | +0.12(+0.73%) |
Jan 16, 2013 | 15.78 | 15.98 | 15.75 | 15.95 | 318,104 | +0.10(+0.63%) |
Jan 15, 2013 | 15.79 | 15.89 | 15.78 | 15.85 | 232,210 | -0.02(-0.15%) |
Jan 14, 2013 | 15.84 | 15.89 | 15.75 | 15.87 | 185,849 | -0.02(-0.10%) |
Jan 11, 2013 | 15.91 | 16.01 | 15.78 | 15.88 | 270,857 | +0.02(+0.15%) |
Jan 10, 2013 | 15.84 | 15.97 | 15.67 | 15.86 | 410,162 | +0.02(+0.12%) |
Jan 09, 2013 | 15.75 | 15.86 | 15.56 | 15.84 | 404,756 | +0.16(+1.01%) |
Jan 08, 2013 | 15.62 | 15.72 | 15.57 | 15.68 | 349,910 | +0.07(+0.44%) |
Jan 07, 2013 | 15.81 | 15.88 | 15.54 | 15.61 | 439,261 | -0.21(-1.34%) |
Jan 04, 2013 | 15.81 | 15.92 | 15.69 | 15.83 | 270,813 | +0.01(+0.05%) |
Jan 03, 2013 | 16.08 | 16.19 | 15.81 | 15.82 | 406,745 | -0.29(-1.82%) |
Jan 02, 2013 | 16.03 | 16.20 | 15.52 | 16.11 | 614,927 | +0.59(+3.80%) |
Dec 31, 2012 | 15.38 | 15.85 | 14.85 | 15.52 | 1,172,115 | -1.63(-9.49%) |
Dec 28, 2012 | 16.84 | 17.36 | 16.82 | 17.15 | 259,424 | +0.20(+1.21%) |
Dec 27, 2012 | 18.38 | 18.38 | 16.77 | 16.94 | 254,633 | -0.03(-0.15%) |
Dec 26, 2012 | 17.15 | 17.26 | 16.93 | 16.97 | 254,638 | -0.13(-0.78%) |
Dec 24, 2012 | 17.25 | 17.25 | 16.97 | 17.10 | 183,350 | -0.10(-0.56%) |
Dec 21, 2012 | 17.77 | 17.77 | 17.18 | 17.20 | 1,047,855 | -0.66(-3.71%) |
Dec 20, 2012 | 17.67 | 18.04 | 17.55 | 17.86 | 171,030 | +0.15(+0.87%) |
Dec 19, 2012 | 17.55 | 17.94 | 17.45 | 17.71 | 213,019 | +0.12(+0.68%) |
Dec 18, 2012 | 17.33 | 17.65 | 17.25 | 17.59 | 225,980 | +0.23(+1.33%) |
Dec 17, 2012 | 17.13 | 17.36 | 17.00 | 17.36 | 208,067 | +0.24(+1.42%) |
Dec 14, 2012 | 17.22 | 17.29 | 17.01 | 17.11 | 204,850 | -0.17(-0.96%) |
Dec 13, 2012 | 17.22 | 17.34 | 17.20 | 17.28 | 100,955 | +0.04(+0.22%) |
Dec 12, 2012 | 17.53 | 17.57 | 17.21 | 17.24 | 166,368 | -0.22(-1.24%) |
Dec 11, 2012 | 17.51 | 17.64 | 17.33 | 17.46 | 158,209 | +0.05(+0.31%) |
Dec 10, 2012 | 17.53 | 17.57 | 17.25 | 17.40 | 158,811 | -0.17(-0.94%) |
Dec 07, 2012 | 17.17 | 17.58 | 16.96 | 17.57 | 144,943 | +0.47(+2.75%) |
Dec 06, 2012 | 17.22 | 17.41 | 17.07 | 17.10 | 139,151 | -0.16(-0.92%) |
Dec 05, 2012 | 17.68 | 17.68 | 17.23 | 17.26 | 180,283 | -0.35(-1.97%) |
Dec 04, 2012 | 17.43 | 17.65 | 17.20 | 17.60 | 433,096 | -0.13(-0.72%) |
Nov 30, 2012 | 17.61 | 17.77 | 17.32 | 17.73 | 196,976 | +0.12(+0.70%) |
Nov 29, 2012 | 17.54 | 17.64 | 16.98 | 17.61 | 162,033 | +0.18(+1.02%) |
Nov 28, 2012 | 17.53 | 17.60 | 17.24 | 17.43 | 185,584 | -0.21(-1.18%) |
Nov 27, 2012 | 16.93 | 18.02 | 16.78 | 17.64 | 435,556 | +0.74(+4.41%) |
Nov 26, 2012 | 17.06 | 17.20 | 16.78 | 16.89 | 305,720 | -0.20(-1.15%) |
Nov 23, 2012 | 16.99 | 17.09 | 16.93 | 17.09 | 66,367 | +0.19(+1.10%) |
Nov 21, 2012 | 16.94 | 17.08 | 16.81 | 16.91 | 114,654 | +0.03(+0.18%) |
Nov 20, 2012 | 16.76 | 16.90 | 16.72 | 16.88 | 155,612 | +0.04(+0.23%) |
Nov 19, 2012 | 16.71 | 16.91 | 16.47 | 16.84 | 205,096 | +0.20(+1.23%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.37 | 16.63 | 217,600 | +0.12(+0.70%) |
Nov 15, 2012 | 16.46 | 16.68 | 16.36 | 16.52 | 280,592 | -0.06(-0.37%) |
Nov 14, 2012 | 16.53 | 16.76 | 16.40 | 16.58 | 202,929 | +0.03(+0.21%) |
Nov 13, 2012 | 16.27 | 16.62 | 16.27 | 16.54 | 125,991 | +0.15(+0.94%) |
Nov 12, 2012 | 16.40 | 16.53 | 16.35 | 16.39 | 163,555 | +0.08(+0.50%) |
Nov 09, 2012 | 16.34 | 16.50 | 16.23 | 16.31 | 161,836 | -0.13(-0.80%) |
Nov 08, 2012 | 16.59 | 16.59 | 16.40 | 16.44 | 136,857 | -0.13(-0.79%) |
Nov 07, 2012 | 16.78 | 16.78 | 16.42 | 16.57 | 220,615 | -0.30(-1.76%) |
Nov 06, 2012 | 16.76 | 17.09 | 16.69 | 16.87 | 181,509 | +0.12(+0.71%) |
Nov 05, 2012 | 16.80 | 16.82 | 16.49 | 16.75 | 178,883 | +0.01(+0.05%) |
Nov 02, 2012 | 16.95 | 17.17 | 16.74 | 16.74 | 286,213 | -0.13(-0.78%) |