Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.57 | 15.72 | 15.39 | 15.62 | 137,548 | +0.11(+0.70%) |
Jan 30, 2013 | 15.34 | 15.59 | 15.34 | 15.51 | 197,264 | +0.04(+0.28%) |
Jan 29, 2013 | 15.28 | 15.54 | 15.18 | 15.46 | 135,905 | +0.12(+0.78%) |
Jan 28, 2013 | 15.01 | 15.46 | 15.00 | 15.34 | 414,955 | -0.30(-1.89%) |
Jan 25, 2013 | 15.76 | 15.80 | 15.51 | 15.64 | 251,307 | +0.01(+0.05%) |
Jan 24, 2013 | 15.74 | 15.97 | 15.60 | 15.63 | 164,550 | -0.12(-0.79%) |
Jan 23, 2013 | 15.68 | 16.02 | 15.35 | 15.76 | 165,833 | +0.21(+1.38%) |
Jan 22, 2013 | 15.56 | 15.59 | 15.43 | 15.54 | 128,821 | +0.21(+1.38%) |
Jan 18, 2013 | 15.61 | 15.61 | 15.22 | 15.33 | 152,864 | -0.17(-1.09%) |
Jan 17, 2013 | 15.25 | 15.82 | 15.07 | 15.50 | 318,866 | +0.08(+0.51%) |
Jan 16, 2013 | 15.34 | 15.49 | 15.23 | 15.42 | 230,454 | +0.16(+1.07%) |
Jan 15, 2013 | 15.19 | 15.32 | 15.18 | 15.26 | 256,112 | +0.09(+0.59%) |
Jan 14, 2013 | 15.10 | 15.28 | 15.07 | 15.17 | 137,012 | +0.12(+0.78%) |
Jan 11, 2013 | 14.96 | 15.12 | 14.88 | 15.05 | 138,589 | +0.15(+1.01%) |
Jan 10, 2013 | 14.81 | 14.98 | 14.73 | 14.90 | 410,852 | +0.17(+1.15%) |
Jan 09, 2013 | 14.72 | 14.80 | 14.66 | 14.73 | 149,855 | +0.09(+0.63%) |
Jan 08, 2013 | 14.46 | 14.77 | 14.46 | 14.64 | 160,282 | +0.10(+0.68%) |
Jan 07, 2013 | 14.55 | 14.66 | 14.47 | 14.54 | 140,007 | +0.00(+0.01%) |
Jan 04, 2013 | 14.48 | 14.71 | 14.36 | 14.54 | 188,547 | +0.10(+0.67%) |
Jan 03, 2013 | 14.43 | 14.58 | 14.37 | 14.44 | 186,896 | +0.01(+0.09%) |
Jan 02, 2013 | 14.37 | 14.48 | 14.10 | 14.43 | 221,413 | +0.33(+2.31%) |
Dec 31, 2012 | 13.95 | 14.23 | 13.80 | 14.10 | 463,702 | +0.21(+1.48%) |
Dec 28, 2012 | 13.85 | 14.04 | 13.80 | 13.89 | 344,253 | -0.01(-0.09%) |
Dec 27, 2012 | 13.83 | 14.20 | 13.78 | 13.91 | 283,622 | +0.06(+0.42%) |
Dec 26, 2012 | 14.05 | 14.22 | 13.82 | 13.85 | 240,694 | -0.16(-1.13%) |
Dec 24, 2012 | 14.06 | 14.25 | 13.93 | 14.01 | 90,385 | -0.11(-0.76%) |
Dec 21, 2012 | 14.39 | 14.64 | 14.00 | 14.12 | 2,871,217 | -0.33(-2.29%) |
Dec 20, 2012 | 14.45 | 14.53 | 14.38 | 14.45 | 621,783 | +0.05(+0.37%) |
Dec 19, 2012 | 14.13 | 14.51 | 14.10 | 14.39 | 836,707 | +0.37(+2.61%) |
Dec 18, 2012 | 13.87 | 14.37 | 13.87 | 14.03 | 1,779,867 | +0.55(+4.07%) |
Dec 17, 2012 | 13.64 | 13.80 | 13.41 | 13.48 | 467,043 | -0.24(-1.77%) |
Dec 14, 2012 | 14.06 | 14.07 | 13.59 | 13.72 | 241,463 | -0.35(-2.51%) |
Dec 13, 2012 | 14.36 | 14.36 | 13.98 | 14.07 | 305,132 | -0.19(-1.32%) |
Dec 12, 2012 | 14.21 | 14.33 | 14.16 | 14.26 | 104,581 | +0.05(+0.36%) |
Dec 11, 2012 | 14.20 | 14.36 | 14.04 | 14.21 | 114,690 | +0.03(+0.21%) |
Dec 10, 2012 | 14.21 | 14.35 | 14.03 | 14.18 | 136,994 | -0.02(-0.15%) |
Dec 07, 2012 | 14.16 | 14.35 | 14.05 | 14.20 | 142,046 | +0.13(+0.91%) |
Dec 06, 2012 | 14.00 | 14.21 | 14.00 | 14.07 | 67,270 | +0.03(+0.20%) |
Dec 05, 2012 | 14.15 | 14.32 | 13.93 | 14.04 | 87,675 | -0.12(-0.83%) |
Dec 04, 2012 | 14.37 | 14.43 | 14.10 | 14.16 | 155,635 | -0.23(-1.61%) |
Nov 30, 2012 | 14.50 | 14.61 | 14.34 | 14.39 | 160,259 | +0.03(+0.21%) |
Nov 29, 2012 | 14.17 | 14.58 | 14.17 | 14.36 | 158,406 | +0.21(+1.47%) |
Nov 28, 2012 | 13.78 | 14.16 | 13.78 | 14.16 | 59,311 | +0.28(+1.99%) |
Nov 27, 2012 | 13.77 | 14.06 | 13.77 | 13.88 | 104,576 | +0.03(+0.19%) |
Nov 26, 2012 | 13.84 | 13.95 | 13.77 | 13.85 | 264,187 | -0.06(-0.46%) |
Nov 23, 2012 | 13.91 | 14.12 | 13.89 | 13.92 | 19,042 | +0.00(+0.03%) |
Nov 21, 2012 | 13.81 | 14.02 | 13.77 | 13.91 | 88,626 | +0.14(+1.03%) |
Nov 20, 2012 | 13.65 | 14.05 | 13.63 | 13.77 | 273,648 | +0.26(+1.94%) |
Nov 19, 2012 | 13.15 | 13.63 | 13.10 | 13.51 | 270,088 | +0.44(+3.33%) |
Nov 16, 2012 | 13.02 | 13.15 | 12.94 | 13.08 | 296,651 | +0.08(+0.58%) |
Nov 15, 2012 | 13.08 | 13.32 | 12.95 | 13.00 | 565,163 | -0.24(-1.80%) |
Nov 14, 2012 | 13.38 | 13.50 | 13.10 | 13.24 | 213,286 | -0.15(-1.14%) |
Nov 13, 2012 | 13.38 | 13.53 | 13.25 | 13.39 | 110,212 | -0.07(-0.54%) |
Nov 12, 2012 | 13.35 | 13.64 | 13.35 | 13.46 | 150,658 | -0.14(-1.01%) |
Nov 09, 2012 | 13.56 | 13.74 | 13.32 | 13.60 | 123,446 | -0.06(-0.44%) |
Nov 08, 2012 | 13.63 | 13.93 | 13.47 | 13.66 | 143,474 | -0.04(-0.27%) |
Nov 07, 2012 | 13.51 | 13.88 | 13.25 | 13.70 | 319,617 | -0.09(-0.62%) |
Nov 06, 2012 | 13.92 | 13.97 | 13.73 | 13.78 | 145,610 | -0.09(-0.66%) |
Nov 05, 2012 | 13.93 | 13.94 | 13.73 | 13.88 | 77,510 | -0.17(-1.22%) |
Nov 02, 2012 | 14.25 | 14.28 | 13.89 | 14.05 | 60,734 | -0.12(-0.88%) |