Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.59 | 14.66 | 14.48 | 14.62 | 1,962,758 | +0.01(+0.10%) |
Jan 30, 2013 | 14.74 | 14.74 | 14.50 | 14.61 | 695,351 | -0.15(-1.01%) |
Jan 29, 2013 | 14.69 | 14.77 | 14.65 | 14.75 | 632,863 | +0.08(+0.57%) |
Jan 28, 2013 | 14.65 | 14.80 | 14.49 | 14.67 | 683,846 | +0.11(+0.76%) |
Jan 25, 2013 | 14.48 | 14.57 | 14.38 | 14.56 | 641,710 | +0.15(+1.04%) |
Jan 24, 2013 | 14.34 | 14.44 | 14.30 | 14.41 | 634,042 | +0.08(+0.56%) |
Jan 23, 2013 | 14.47 | 14.51 | 14.26 | 14.33 | 767,870 | -0.14(-0.99%) |
Jan 22, 2013 | 14.30 | 14.49 | 14.29 | 14.47 | 481,943 | +0.18(+1.27%) |
Jan 18, 2013 | 14.17 | 14.30 | 14.13 | 14.29 | 818,398 | +0.08(+0.59%) |
Jan 17, 2013 | 14.18 | 14.26 | 14.09 | 14.21 | 663,295 | +0.10(+0.74%) |
Jan 16, 2013 | 13.99 | 14.14 | 13.98 | 14.10 | 710,566 | +0.06(+0.42%) |
Jan 15, 2013 | 14.00 | 14.08 | 13.95 | 14.05 | 1,007,441 | +0.04(+0.30%) |
Jan 14, 2013 | 13.72 | 14.00 | 13.72 | 14.00 | 506,045 | +0.25(+1.85%) |
Jan 11, 2013 | 13.68 | 13.80 | 13.61 | 13.75 | 765,372 | +0.01(+0.08%) |
Jan 10, 2013 | 13.69 | 13.82 | 13.63 | 13.74 | 708,309 | +0.06(+0.43%) |
Jan 09, 2013 | 13.70 | 13.75 | 13.59 | 13.68 | 523,933 | +0.01(+0.05%) |
Jan 08, 2013 | 13.76 | 13.90 | 13.63 | 13.67 | 571,002 | -0.17(-1.23%) |
Jan 07, 2013 | 14.01 | 14.08 | 13.84 | 13.84 | 715,603 | -0.22(-1.56%) |
Jan 04, 2013 | 13.94 | 14.10 | 13.88 | 14.06 | 417,791 | +0.17(+1.23%) |
Jan 03, 2013 | 13.91 | 14.06 | 13.81 | 13.89 | 436,933 | -0.01(-0.07%) |
Jan 02, 2013 | 13.98 | 14.00 | 13.79 | 13.90 | 1,006,118 | +0.12(+0.88%) |
Dec 31, 2012 | 13.60 | 13.81 | 13.43 | 13.78 | 588,338 | +0.21(+1.51%) |
Dec 28, 2012 | 13.63 | 13.77 | 13.53 | 13.58 | 520,161 | -0.13(-0.91%) |
Dec 27, 2012 | 13.87 | 13.88 | 13.46 | 13.70 | 767,959 | -0.18(-1.30%) |
Dec 26, 2012 | 13.94 | 14.06 | 13.85 | 13.88 | 651,074 | -0.03(-0.22%) |
Dec 24, 2012 | 13.88 | 13.97 | 13.81 | 13.91 | 542,324 | +0.01(+0.08%) |
Dec 21, 2012 | 13.82 | 14.21 | 13.78 | 13.90 | 5,874,829 | -0.09(-0.67%) |
Dec 20, 2012 | 13.97 | 14.11 | 13.86 | 14.00 | 1,017,417 | +0.05(+0.32%) |
Dec 19, 2012 | 14.10 | 14.20 | 13.93 | 13.95 | 1,123,248 | -0.17(-1.21%) |
Dec 18, 2012 | 14.15 | 14.26 | 13.90 | 14.12 | 966,219 | -0.04(-0.27%) |
Dec 17, 2012 | 13.79 | 14.17 | 13.74 | 14.16 | 930,253 | +0.37(+2.65%) |
Dec 14, 2012 | 13.88 | 14.00 | 13.76 | 13.79 | 607,638 | -0.12(-0.87%) |
Dec 13, 2012 | 14.14 | 14.16 | 13.86 | 13.92 | 589,411 | -0.22(-1.55%) |
Dec 12, 2012 | 14.24 | 14.32 | 14.09 | 14.14 | 546,936 | -0.04(-0.27%) |
Dec 11, 2012 | 14.17 | 14.25 | 14.13 | 14.17 | 1,073,771 | +0.10(+0.71%) |
Dec 10, 2012 | 14.17 | 14.29 | 14.06 | 14.07 | 806,431 | -0.12(-0.83%) |
Dec 07, 2012 | 14.26 | 14.27 | 14.11 | 14.19 | 715,906 | +0.00(+0.00%) |
Dec 06, 2012 | 14.19 | 14.29 | 14.12 | 14.19 | 503,756 | -0.04(-0.27%) |
Dec 05, 2012 | 14.05 | 14.36 | 13.91 | 14.23 | 652,593 | +0.19(+1.37%) |
Dec 04, 2012 | 14.14 | 14.25 | 13.83 | 14.04 | 951,679 | +0.06(+0.42%) |
Nov 30, 2012 | 14.31 | 14.44 | 13.88 | 13.98 | 1,053,985 | -0.34(-2.38%) |
Nov 29, 2012 | 14.06 | 14.58 | 13.89 | 14.32 | 1,088,470 | +0.40(+2.87%) |
Nov 28, 2012 | 13.85 | 13.94 | 13.71 | 13.92 | 535,994 | +0.03(+0.20%) |
Nov 27, 2012 | 13.65 | 13.91 | 13.53 | 13.89 | 711,528 | +0.24(+1.74%) |
Nov 26, 2012 | 13.46 | 13.72 | 13.46 | 13.65 | 773,895 | +0.16(+1.15%) |
Nov 23, 2012 | 13.56 | 13.63 | 13.44 | 13.50 | 195,258 | -0.06(-0.41%) |
Nov 21, 2012 | 13.63 | 13.72 | 13.44 | 13.55 | 411,118 | -0.07(-0.53%) |
Nov 20, 2012 | 13.63 | 13.67 | 13.54 | 13.63 | 352,871 | -0.01(-0.10%) |
Nov 19, 2012 | 13.57 | 13.74 | 13.50 | 13.64 | 1,087,578 | +0.16(+1.20%) |
Nov 16, 2012 | 13.40 | 13.52 | 13.26 | 13.48 | 863,630 | +0.04(+0.33%) |
Nov 15, 2012 | 13.66 | 13.81 | 13.39 | 13.43 | 609,756 | -0.28(-2.01%) |
Nov 14, 2012 | 14.00 | 14.01 | 13.65 | 13.71 | 520,270 | -0.28(-2.02%) |
Nov 13, 2012 | 13.99 | 14.12 | 13.92 | 13.99 | 415,246 | -0.07(-0.47%) |
Nov 12, 2012 | 14.20 | 14.24 | 14.03 | 14.06 | 482,136 | -0.14(-0.97%) |
Nov 09, 2012 | 14.21 | 14.33 | 14.10 | 14.19 | 406,952 | -0.09(-0.63%) |
Nov 08, 2012 | 14.38 | 14.55 | 14.27 | 14.28 | 368,661 | -0.13(-0.91%) |
Nov 07, 2012 | 14.91 | 15.01 | 14.35 | 14.42 | 691,179 | -0.63(-4.19%) |
Nov 06, 2012 | 15.09 | 15.16 | 15.00 | 15.05 | 298,209 | +0.03(+0.18%) |
Nov 05, 2012 | 14.99 | 15.15 | 14.85 | 15.02 | 244,729 | +0.00(+0.00%) |
Nov 02, 2012 | 15.32 | 15.32 | 14.99 | 15.02 | 542,674 | -0.25(-1.67%) |