Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.05 | 16.14 | 15.99 | 16.08 | 1,143,226 | +0.07(+0.46%) |
Jan 30, 2013 | 16.16 | 16.17 | 15.98 | 16.01 | 1,185,851 | -0.16(-0.97%) |
Jan 29, 2013 | 16.11 | 16.21 | 16.11 | 16.17 | 893,650 | +0.07(+0.46%) |
Jan 28, 2013 | 16.13 | 16.19 | 16.03 | 16.09 | 1,512,969 | -0.07(-0.45%) |
Jan 25, 2013 | 16.18 | 16.26 | 16.07 | 16.17 | 2,335,454 | -0.06(-0.39%) |
Jan 24, 2013 | 16.17 | 16.30 | 16.14 | 16.23 | 1,939,096 | +0.11(+0.65%) |
Jan 23, 2013 | 15.87 | 16.14 | 15.87 | 16.12 | 1,623,331 | +0.26(+1.62%) |
Jan 22, 2013 | 15.87 | 15.93 | 15.76 | 15.87 | 1,236,017 | +0.06(+0.36%) |
Jan 18, 2013 | 15.82 | 15.83 | 15.74 | 15.81 | 1,419,804 | -0.02(-0.13%) |
Jan 17, 2013 | 15.69 | 15.88 | 15.69 | 15.83 | 2,126,288 | +0.16(+1.00%) |
Jan 16, 2013 | 15.76 | 15.83 | 15.65 | 15.67 | 1,642,514 | -0.15(-0.96%) |
Jan 15, 2013 | 15.63 | 15.86 | 15.56 | 15.83 | 2,450,741 | +0.13(+0.84%) |
Jan 14, 2013 | 15.59 | 15.71 | 15.49 | 15.69 | 1,530,159 | +0.11(+0.67%) |
Jan 11, 2013 | 15.54 | 15.62 | 15.50 | 15.59 | 766,969 | +0.06(+0.41%) |
Jan 10, 2013 | 15.48 | 15.55 | 15.40 | 15.53 | 1,188,772 | +0.14(+0.92%) |
Jan 09, 2013 | 15.47 | 15.47 | 15.34 | 15.38 | 996,316 | -0.06(-0.41%) |
Jan 08, 2013 | 15.36 | 15.46 | 15.27 | 15.45 | 920,779 | +0.07(+0.48%) |
Jan 07, 2013 | 15.43 | 15.43 | 15.33 | 15.37 | 808,087 | -0.07(-0.44%) |
Jan 04, 2013 | 15.40 | 15.48 | 15.35 | 15.44 | 1,097,440 | +0.06(+0.41%) |
Jan 03, 2013 | 15.47 | 15.48 | 15.31 | 15.38 | 1,319,298 | -0.08(-0.54%) |
Jan 02, 2013 | 15.40 | 15.47 | 15.33 | 15.46 | 1,971,211 | +0.23(+1.48%) |
Dec 31, 2012 | 14.98 | 15.33 | 14.98 | 15.24 | 1,774,042 | +0.22(+1.43%) |
Dec 28, 2012 | 15.09 | 15.17 | 15.02 | 15.02 | 1,143,502 | -0.15(-1.00%) |
Dec 27, 2012 | 15.10 | 15.19 | 15.04 | 15.17 | 1,392,230 | +0.10(+0.70%) |
Dec 26, 2012 | 15.19 | 15.21 | 15.02 | 15.07 | 733,140 | -0.06(-0.42%) |
Dec 24, 2012 | 15.20 | 15.32 | 15.11 | 15.13 | 468,059 | -0.07(-0.45%) |
Dec 21, 2012 | 15.33 | 15.35 | 15.15 | 15.20 | 1,402,115 | -0.22(-1.43%) |
Dec 20, 2012 | 15.34 | 15.43 | 15.29 | 15.42 | 1,592,416 | +0.13(+0.86%) |
Dec 19, 2012 | 15.23 | 15.38 | 15.21 | 15.29 | 1,547,090 | +0.03(+0.17%) |
Dec 18, 2012 | 15.34 | 15.34 | 15.16 | 15.26 | 2,220,123 | -0.06(-0.41%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.08 | 15.33 | 1,533,619 | +0.26(+1.74%) |
Dec 14, 2012 | 15.19 | 15.27 | 15.04 | 15.06 | 1,280,260 | -0.12(-0.79%) |
Dec 13, 2012 | 15.24 | 15.29 | 15.15 | 15.19 | 1,325,005 | -0.09(-0.58%) |
Dec 12, 2012 | 15.07 | 15.35 | 15.07 | 15.27 | 2,191,421 | +0.23(+1.54%) |
Dec 11, 2012 | 14.79 | 15.08 | 14.73 | 15.04 | 2,371,680 | +0.30(+2.07%) |
Dec 10, 2012 | 14.72 | 14.87 | 14.67 | 14.74 | 1,042,218 | +0.03(+0.18%) |
Dec 07, 2012 | 14.78 | 14.83 | 14.60 | 14.71 | 745,439 | +0.02(+0.14%) |
Dec 06, 2012 | 14.72 | 14.76 | 14.64 | 14.69 | 821,292 | -0.02(-0.14%) |
Dec 05, 2012 | 14.65 | 14.75 | 14.52 | 14.71 | 1,192,437 | +0.18(+1.23%) |
Dec 04, 2012 | 14.57 | 14.66 | 14.46 | 14.53 | 1,893,287 | +0.08(+0.55%) |
Nov 30, 2012 | 14.27 | 14.48 | 14.25 | 14.46 | 1,404,630 | +0.17(+1.21%) |
Nov 29, 2012 | 14.31 | 14.35 | 14.23 | 14.28 | 1,046,083 | -0.02(-0.15%) |
Nov 28, 2012 | 14.22 | 14.31 | 14.15 | 14.30 | 801,614 | +0.07(+0.48%) |
Nov 27, 2012 | 14.42 | 14.46 | 14.24 | 14.24 | 1,689,694 | -0.17(-1.20%) |
Nov 26, 2012 | 14.34 | 14.50 | 14.32 | 14.41 | 1,449,551 | -0.02(-0.11%) |
Nov 23, 2012 | 14.25 | 14.45 | 14.24 | 14.42 | 549,653 | +0.27(+1.89%) |
Nov 21, 2012 | 14.20 | 14.20 | 14.02 | 14.16 | 1,847,115 | -0.01(-0.04%) |
Nov 20, 2012 | 14.31 | 14.36 | 14.08 | 14.16 | 2,118,891 | -0.14(-0.99%) |
Nov 19, 2012 | 14.35 | 14.43 | 14.23 | 14.30 | 1,233,302 | +0.25(+1.79%) |
Nov 16, 2012 | 14.05 | 14.10 | 13.91 | 14.05 | 1,666,105 | +0.04(+0.26%) |
Nov 15, 2012 | 14.03 | 14.14 | 13.98 | 14.02 | 2,055,330 | +0.01(+0.04%) |
Nov 14, 2012 | 14.29 | 14.29 | 13.99 | 14.01 | 1,466,403 | -0.22(-1.55%) |
Nov 13, 2012 | 14.18 | 14.32 | 14.13 | 14.23 | 1,524,071 | +0.02(+0.14%) |
Nov 12, 2012 | 14.31 | 14.38 | 14.14 | 14.21 | 1,150,312 | -0.07(-0.47%) |
Nov 09, 2012 | 14.36 | 14.47 | 14.27 | 14.28 | 1,526,858 | -0.16(-1.14%) |
Nov 08, 2012 | 14.39 | 14.53 | 14.32 | 14.44 | 1,752,890 | +0.09(+0.64%) |
Nov 07, 2012 | 14.38 | 14.41 | 14.26 | 14.35 | 1,607,239 | -0.03(-0.18%) |
Nov 06, 2012 | 14.28 | 14.39 | 14.22 | 14.38 | 1,521,445 | +0.14(+1.01%) |
Nov 05, 2012 | 14.32 | 14.37 | 14.08 | 14.23 | 2,180,187 | -0.23(-1.56%) |
Nov 02, 2012 | 14.74 | 14.74 | 14.38 | 14.46 | 1,716,907 | -0.16(-1.12%) |