Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.26 | 13.55 | 13.23 | 13.49 | 4,224,202 | +0.21(+1.59%) |
Jan 30, 2013 | 13.27 | 13.35 | 13.19 | 13.28 | 3,857,426 | -0.02(-0.17%) |
Jan 29, 2013 | 13.17 | 13.33 | 13.06 | 13.30 | 4,318,855 | +0.14(+1.09%) |
Jan 28, 2013 | 13.55 | 13.61 | 13.08 | 13.16 | 5,883,609 | -0.42(-3.10%) |
Jan 25, 2013 | 13.46 | 13.67 | 13.36 | 13.58 | 2,956,411 | +0.21(+1.58%) |
Jan 24, 2013 | 13.31 | 13.64 | 13.18 | 13.37 | 4,343,507 | +0.11(+0.85%) |
Jan 23, 2013 | 13.36 | 13.52 | 13.20 | 13.26 | 5,805,152 | -0.11(-0.84%) |
Jan 22, 2013 | 13.89 | 13.91 | 13.18 | 13.37 | 7,961,461 | -0.54(-3.89%) |
Jan 18, 2013 | 13.85 | 13.97 | 13.75 | 13.91 | 3,510,324 | +0.03(+0.22%) |
Jan 17, 2013 | 13.76 | 13.95 | 13.70 | 13.88 | 3,000,247 | +0.17(+1.21%) |
Jan 16, 2013 | 13.63 | 13.83 | 13.26 | 13.72 | 3,239,363 | +0.12(+0.89%) |
Jan 15, 2013 | 13.05 | 13.61 | 13.05 | 13.60 | 3,207,574 | +0.45(+3.43%) |
Jan 14, 2013 | 13.11 | 13.28 | 13.00 | 13.15 | 3,014,269 | +0.07(+0.52%) |
Jan 11, 2013 | 13.14 | 13.18 | 12.99 | 13.08 | 3,337,248 | +0.00(+0.00%) |
Jan 10, 2013 | 13.35 | 13.36 | 12.97 | 13.08 | 6,719,989 | -0.26(-1.97%) |
Jan 09, 2013 | 13.88 | 13.88 | 13.32 | 13.34 | 5,749,511 | -0.43(-3.11%) |
Jan 08, 2013 | 13.87 | 13.97 | 13.72 | 13.77 | 2,865,231 | -0.10(-0.71%) |
Jan 07, 2013 | 14.05 | 14.10 | 13.76 | 13.87 | 2,079,627 | -0.19(-1.34%) |
Jan 04, 2013 | 13.88 | 14.06 | 13.77 | 14.06 | 2,673,279 | +0.23(+1.69%) |
Jan 03, 2013 | 13.80 | 14.13 | 13.74 | 13.82 | 2,987,835 | +0.10(+0.71%) |
Jan 02, 2013 | 14.02 | 14.02 | 13.67 | 13.73 | 4,161,093 | -0.17(-1.19%) |
Dec 31, 2012 | 13.44 | 13.96 | 13.44 | 13.89 | 2,286,781 | +0.41(+3.07%) |
Dec 28, 2012 | 13.33 | 13.62 | 13.23 | 13.48 | 3,054,149 | +0.03(+0.22%) |
Dec 27, 2012 | 13.49 | 13.52 | 13.13 | 13.45 | 3,383,498 | -0.02(-0.17%) |
Dec 26, 2012 | 14.01 | 14.01 | 13.42 | 13.47 | 2,815,829 | -0.50(-3.61%) |
Dec 24, 2012 | 14.00 | 14.24 | 13.91 | 13.97 | 1,165,897 | -0.07(-0.48%) |
Dec 21, 2012 | 13.97 | 14.13 | 13.79 | 14.04 | 6,154,906 | -0.25(-1.74%) |
Dec 20, 2012 | 14.25 | 14.29 | 14.05 | 14.29 | 2,592,564 | +0.04(+0.26%) |
Dec 19, 2012 | 14.17 | 14.43 | 14.16 | 14.25 | 3,226,413 | +0.07(+0.48%) |
Dec 18, 2012 | 13.90 | 14.37 | 13.87 | 14.18 | 4,157,963 | +0.33(+2.39%) |
Dec 17, 2012 | 13.56 | 13.90 | 13.44 | 13.85 | 3,158,874 | +0.34(+2.51%) |
Dec 14, 2012 | 13.67 | 13.67 | 13.40 | 13.52 | 4,003,715 | -0.17(-1.21%) |
Dec 13, 2012 | 13.62 | 13.77 | 13.59 | 13.68 | 3,132,923 | +0.08(+0.61%) |
Dec 12, 2012 | 13.65 | 13.73 | 13.53 | 13.60 | 3,762,505 | +0.01(+0.06%) |
Dec 11, 2012 | 13.58 | 13.68 | 13.50 | 13.59 | 3,747,890 | +0.08(+0.61%) |
Dec 10, 2012 | 13.58 | 13.63 | 13.47 | 13.51 | 2,742,832 | -0.12(-0.88%) |
Dec 07, 2012 | 13.69 | 13.76 | 13.51 | 13.63 | 1,681,705 | +0.06(+0.44%) |
Dec 06, 2012 | 13.38 | 13.58 | 13.27 | 13.57 | 2,769,261 | +0.17(+1.23%) |
Dec 05, 2012 | 13.64 | 13.64 | 13.36 | 13.40 | 3,839,492 | -0.17(-1.28%) |
Dec 04, 2012 | 14.00 | 14.04 | 13.55 | 13.58 | 4,223,791 | -0.46(-3.27%) |
Nov 30, 2012 | 14.28 | 14.35 | 13.94 | 14.03 | 3,149,703 | -0.25(-1.74%) |
Nov 29, 2012 | 14.31 | 14.34 | 14.13 | 14.28 | 2,762,043 | +0.02(+0.17%) |
Nov 28, 2012 | 13.88 | 14.29 | 13.77 | 14.26 | 4,287,471 | +0.44(+3.15%) |
Nov 27, 2012 | 13.64 | 13.95 | 13.61 | 13.82 | 4,300,513 | +0.14(+0.99%) |
Nov 26, 2012 | 13.84 | 13.91 | 13.23 | 13.69 | 6,265,511 | -0.39(-2.77%) |
Nov 23, 2012 | 13.87 | 14.15 | 13.87 | 14.08 | 1,704,408 | +0.29(+2.12%) |
Nov 21, 2012 | 13.59 | 13.87 | 13.56 | 13.79 | 3,162,500 | +0.26(+1.94%) |
Nov 20, 2012 | 14.00 | 14.16 | 13.28 | 13.52 | 8,939,028 | -0.11(-0.77%) |
Nov 19, 2012 | 13.65 | 13.88 | 13.47 | 13.63 | 5,069,963 | +0.11(+0.78%) |
Nov 16, 2012 | 13.21 | 13.57 | 13.19 | 13.52 | 4,788,502 | +0.30(+2.27%) |
Nov 15, 2012 | 13.38 | 13.43 | 13.12 | 13.22 | 3,225,763 | -0.22(-1.62%) |
Nov 14, 2012 | 14.06 | 14.09 | 13.31 | 13.44 | 4,486,699 | -0.49(-3.50%) |
Nov 13, 2012 | 13.80 | 14.04 | 13.79 | 13.93 | 2,920,014 | +0.09(+0.65%) |
Nov 12, 2012 | 13.97 | 14.10 | 13.72 | 13.84 | 2,509,237 | -0.18(-1.28%) |
Nov 09, 2012 | 13.80 | 14.25 | 13.78 | 14.02 | 2,733,661 | +0.02(+0.16%) |
Nov 08, 2012 | 14.56 | 14.56 | 13.77 | 14.00 | 3,740,222 | -0.56(-3.87%) |
Nov 07, 2012 | 14.61 | 14.78 | 14.36 | 14.56 | 2,689,570 | -0.18(-1.22%) |
Nov 06, 2012 | 14.60 | 14.83 | 14.53 | 14.74 | 2,969,497 | +0.13(+0.92%) |
Nov 05, 2012 | 14.45 | 14.62 | 14.33 | 14.60 | 2,508,746 | +0.12(+0.83%) |
Nov 02, 2012 | 14.69 | 14.77 | 14.34 | 14.48 | 2,804,949 | -0.11(-0.77%) |