Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.99 | 16.07 | 15.93 | 16.02 | 1,147,965 | +0.07(+0.46%) |
Jan 30, 2013 | 16.09 | 16.10 | 15.92 | 15.94 | 1,190,767 | -0.16(-0.97%) |
Jan 29, 2013 | 16.04 | 16.14 | 16.04 | 16.10 | 897,355 | +0.07(+0.46%) |
Jan 28, 2013 | 16.06 | 16.12 | 15.96 | 16.03 | 1,519,241 | -0.07(-0.45%) |
Jan 25, 2013 | 16.11 | 16.19 | 16.01 | 16.10 | 2,345,135 | -0.06(-0.39%) |
Jan 24, 2013 | 16.10 | 16.24 | 16.07 | 16.16 | 1,947,134 | +0.10(+0.65%) |
Jan 23, 2013 | 15.80 | 16.08 | 15.80 | 16.06 | 1,630,060 | +0.26(+1.62%) |
Jan 22, 2013 | 15.81 | 15.86 | 15.69 | 15.80 | 1,241,141 | +0.06(+0.37%) |
Jan 18, 2013 | 15.75 | 15.77 | 15.67 | 15.74 | 1,425,690 | -0.02(-0.13%) |
Jan 17, 2013 | 15.63 | 15.81 | 15.62 | 15.77 | 2,135,102 | +0.16(+1.00%) |
Jan 16, 2013 | 15.70 | 15.77 | 15.59 | 15.61 | 1,649,323 | -0.15(-0.96%) |
Jan 15, 2013 | 15.56 | 15.79 | 15.50 | 15.76 | 2,460,900 | +0.13(+0.84%) |
Jan 14, 2013 | 15.53 | 15.64 | 15.43 | 15.63 | 1,536,502 | +0.10(+0.67%) |
Jan 11, 2013 | 15.47 | 15.55 | 15.44 | 15.53 | 770,148 | +0.06(+0.41%) |
Jan 10, 2013 | 15.42 | 15.49 | 15.33 | 15.46 | 1,193,700 | +0.14(+0.92%) |
Jan 09, 2013 | 15.40 | 15.40 | 15.27 | 15.32 | 1,000,446 | -0.06(-0.41%) |
Jan 08, 2013 | 15.30 | 15.40 | 15.21 | 15.38 | 924,596 | +0.07(+0.48%) |
Jan 07, 2013 | 15.37 | 15.37 | 15.27 | 15.31 | 811,437 | -0.07(-0.44%) |
Jan 04, 2013 | 15.33 | 15.42 | 15.28 | 15.38 | 1,101,989 | +0.06(+0.41%) |
Jan 03, 2013 | 15.40 | 15.42 | 15.24 | 15.32 | 1,324,767 | -0.08(-0.54%) |
Jan 02, 2013 | 15.33 | 15.40 | 15.26 | 15.40 | 1,979,382 | +0.22(+1.48%) |
Dec 31, 2012 | 14.91 | 15.27 | 14.91 | 15.17 | 1,781,396 | +0.21(+1.43%) |
Dec 28, 2012 | 15.03 | 15.11 | 14.96 | 14.96 | 1,148,242 | -0.15(-1.00%) |
Dec 27, 2012 | 15.03 | 15.13 | 14.98 | 15.11 | 1,398,001 | +0.10(+0.70%) |
Dec 26, 2012 | 15.12 | 15.15 | 14.96 | 15.01 | 736,179 | -0.06(-0.42%) |
Dec 24, 2012 | 15.14 | 15.25 | 15.05 | 15.07 | 469,999 | -0.07(-0.45%) |
Dec 21, 2012 | 15.26 | 15.28 | 15.09 | 15.14 | 1,407,928 | -0.22(-1.43%) |
Dec 20, 2012 | 15.28 | 15.37 | 15.23 | 15.36 | 1,599,018 | +0.13(+0.86%) |
Dec 19, 2012 | 15.17 | 15.32 | 15.14 | 15.23 | 1,553,503 | +0.03(+0.17%) |
Dec 18, 2012 | 15.27 | 15.27 | 15.10 | 15.20 | 2,229,326 | -0.06(-0.41%) |
Dec 17, 2012 | 15.05 | 15.27 | 15.02 | 15.26 | 1,539,976 | +0.26(+1.74%) |
Dec 14, 2012 | 15.13 | 15.21 | 14.98 | 15.00 | 1,285,567 | -0.12(-0.80%) |
Dec 13, 2012 | 15.17 | 15.22 | 15.09 | 15.12 | 1,330,498 | -0.09(-0.58%) |
Dec 12, 2012 | 15.01 | 15.28 | 15.01 | 15.21 | 2,200,505 | +0.23(+1.54%) |
Dec 11, 2012 | 14.73 | 15.01 | 14.67 | 14.98 | 2,381,511 | +0.30(+2.07%) |
Dec 10, 2012 | 14.66 | 14.80 | 14.61 | 14.68 | 1,046,538 | +0.03(+0.18%) |
Dec 07, 2012 | 14.71 | 14.77 | 14.54 | 14.65 | 748,529 | +0.02(+0.14%) |
Dec 06, 2012 | 14.66 | 14.70 | 14.58 | 14.63 | 824,696 | -0.02(-0.14%) |
Dec 05, 2012 | 14.59 | 14.69 | 14.46 | 14.65 | 1,197,380 | +0.18(+1.23%) |
Dec 04, 2012 | 14.51 | 14.59 | 14.40 | 14.47 | 1,901,136 | +0.08(+0.54%) |
Nov 30, 2012 | 14.21 | 14.42 | 14.19 | 14.40 | 1,410,453 | +0.17(+1.21%) |
Nov 29, 2012 | 14.25 | 14.29 | 14.17 | 14.22 | 1,050,420 | -0.02(-0.15%) |
Nov 28, 2012 | 14.17 | 14.25 | 14.09 | 14.24 | 804,937 | +0.07(+0.48%) |
Nov 27, 2012 | 14.36 | 14.40 | 14.18 | 14.18 | 1,696,699 | -0.17(-1.20%) |
Nov 26, 2012 | 14.28 | 14.44 | 14.26 | 14.35 | 1,455,560 | -0.02(-0.11%) |
Nov 23, 2012 | 14.19 | 14.39 | 14.18 | 14.36 | 551,932 | +0.27(+1.89%) |
Nov 21, 2012 | 14.15 | 14.15 | 13.96 | 14.10 | 1,854,772 | -0.01(-0.04%) |
Nov 20, 2012 | 14.25 | 14.30 | 14.02 | 14.10 | 2,127,674 | -0.14(-0.99%) |
Nov 19, 2012 | 14.29 | 14.37 | 14.17 | 14.24 | 1,238,415 | +0.25(+1.79%) |
Nov 16, 2012 | 13.99 | 14.04 | 13.86 | 13.99 | 1,673,011 | +0.04(+0.26%) |
Nov 15, 2012 | 13.97 | 14.08 | 13.92 | 13.96 | 2,063,850 | +0.01(+0.04%) |
Nov 14, 2012 | 14.23 | 14.23 | 13.93 | 13.95 | 1,472,481 | -0.22(-1.55%) |
Nov 13, 2012 | 14.12 | 14.26 | 14.07 | 14.17 | 1,530,388 | +0.02(+0.14%) |
Nov 12, 2012 | 14.25 | 14.32 | 14.08 | 14.15 | 1,155,080 | -0.07(-0.47%) |
Nov 09, 2012 | 14.31 | 14.41 | 14.21 | 14.22 | 1,533,187 | -0.16(-1.14%) |
Nov 08, 2012 | 14.33 | 14.47 | 14.26 | 14.38 | 1,760,156 | +0.09(+0.64%) |
Nov 07, 2012 | 14.32 | 14.35 | 14.20 | 14.29 | 1,613,901 | -0.03(-0.18%) |
Nov 06, 2012 | 14.22 | 14.33 | 14.16 | 14.32 | 1,527,752 | +0.14(+1.01%) |
Nov 05, 2012 | 14.26 | 14.31 | 14.02 | 14.17 | 2,189,224 | -0.22(-1.56%) |
Nov 02, 2012 | 14.68 | 14.68 | 14.32 | 14.40 | 1,724,023 | -0.16(-1.12%) |