Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.10 | 16.19 | 16.05 | 16.13 | 1,139,547 | +0.07(+0.46%) |
Jan 30, 2013 | 16.21 | 16.22 | 16.03 | 16.06 | 1,182,036 | -0.16(-0.97%) |
Jan 29, 2013 | 16.16 | 16.26 | 16.16 | 16.22 | 890,775 | +0.07(+0.46%) |
Jan 28, 2013 | 16.18 | 16.24 | 16.08 | 16.15 | 1,508,101 | -0.07(-0.45%) |
Jan 25, 2013 | 16.23 | 16.31 | 16.12 | 16.22 | 2,327,940 | -0.06(-0.39%) |
Jan 24, 2013 | 16.22 | 16.36 | 16.19 | 16.28 | 1,932,857 | +0.11(+0.65%) |
Jan 23, 2013 | 15.92 | 16.19 | 15.92 | 16.18 | 1,618,108 | +0.26(+1.62%) |
Jan 22, 2013 | 15.92 | 15.98 | 15.81 | 15.92 | 1,232,040 | +0.06(+0.37%) |
Jan 18, 2013 | 15.87 | 15.88 | 15.79 | 15.86 | 1,415,236 | -0.02(-0.13%) |
Jan 17, 2013 | 15.75 | 15.93 | 15.74 | 15.88 | 2,119,447 | +0.16(+1.00%) |
Jan 16, 2013 | 15.81 | 15.88 | 15.70 | 15.72 | 1,637,229 | -0.15(-0.96%) |
Jan 15, 2013 | 15.68 | 15.91 | 15.61 | 15.88 | 2,442,855 | +0.13(+0.84%) |
Jan 14, 2013 | 15.64 | 15.76 | 15.54 | 15.75 | 1,525,236 | +0.11(+0.67%) |
Jan 11, 2013 | 15.59 | 15.67 | 15.55 | 15.64 | 764,501 | +0.06(+0.41%) |
Jan 10, 2013 | 15.53 | 15.60 | 15.45 | 15.58 | 1,184,947 | +0.14(+0.92%) |
Jan 09, 2013 | 15.52 | 15.52 | 15.39 | 15.43 | 993,110 | -0.06(-0.41%) |
Jan 08, 2013 | 15.41 | 15.51 | 15.32 | 15.50 | 917,817 | +0.07(+0.48%) |
Jan 07, 2013 | 15.48 | 15.48 | 15.38 | 15.42 | 805,487 | -0.07(-0.44%) |
Jan 04, 2013 | 15.45 | 15.53 | 15.40 | 15.49 | 1,093,909 | +0.06(+0.41%) |
Jan 03, 2013 | 15.52 | 15.53 | 15.36 | 15.43 | 1,315,053 | -0.08(-0.54%) |
Jan 02, 2013 | 15.45 | 15.52 | 15.38 | 15.51 | 1,964,868 | +0.23(+1.48%) |
Dec 31, 2012 | 15.02 | 15.38 | 15.02 | 15.29 | 1,768,334 | +0.22(+1.43%) |
Dec 28, 2012 | 15.14 | 15.22 | 15.07 | 15.07 | 1,139,823 | -0.15(-1.00%) |
Dec 27, 2012 | 15.14 | 15.24 | 15.09 | 15.22 | 1,387,750 | +0.11(+0.70%) |
Dec 26, 2012 | 15.23 | 15.26 | 15.07 | 15.12 | 730,781 | -0.06(-0.42%) |
Dec 24, 2012 | 15.25 | 15.37 | 15.16 | 15.18 | 466,553 | -0.07(-0.45%) |
Dec 21, 2012 | 15.38 | 15.40 | 15.20 | 15.25 | 1,397,604 | -0.22(-1.43%) |
Dec 20, 2012 | 15.39 | 15.48 | 15.34 | 15.47 | 1,587,293 | +0.13(+0.86%) |
Dec 19, 2012 | 15.28 | 15.43 | 15.26 | 15.34 | 1,542,112 | +0.03(+0.17%) |
Dec 18, 2012 | 15.39 | 15.39 | 15.21 | 15.31 | 2,212,980 | -0.06(-0.41%) |
Dec 17, 2012 | 15.17 | 15.39 | 15.13 | 15.38 | 1,528,684 | +0.26(+1.74%) |
Dec 14, 2012 | 15.24 | 15.32 | 15.09 | 15.11 | 1,276,140 | -0.12(-0.80%) |
Dec 13, 2012 | 15.29 | 15.34 | 15.20 | 15.23 | 1,320,742 | -0.09(-0.58%) |
Dec 12, 2012 | 15.12 | 15.40 | 15.12 | 15.32 | 2,184,370 | +0.23(+1.54%) |
Dec 11, 2012 | 14.84 | 15.12 | 14.78 | 15.09 | 2,364,049 | +0.31(+2.07%) |
Dec 10, 2012 | 14.77 | 14.91 | 14.72 | 14.79 | 1,038,865 | +0.03(+0.18%) |
Dec 07, 2012 | 14.82 | 14.88 | 14.65 | 14.76 | 743,041 | +0.02(+0.14%) |
Dec 06, 2012 | 14.77 | 14.81 | 14.69 | 14.74 | 818,649 | -0.02(-0.14%) |
Dec 05, 2012 | 14.70 | 14.80 | 14.57 | 14.76 | 1,188,600 | +0.18(+1.23%) |
Dec 04, 2012 | 14.62 | 14.70 | 14.50 | 14.58 | 1,887,196 | +0.08(+0.54%) |
Nov 30, 2012 | 14.32 | 14.52 | 14.29 | 14.50 | 1,400,111 | +0.17(+1.21%) |
Nov 29, 2012 | 14.36 | 14.39 | 14.28 | 14.33 | 1,042,718 | -0.02(-0.15%) |
Nov 28, 2012 | 14.27 | 14.36 | 14.19 | 14.35 | 799,035 | +0.07(+0.48%) |
Nov 27, 2012 | 14.47 | 14.51 | 14.28 | 14.28 | 1,684,258 | -0.17(-1.20%) |
Nov 26, 2012 | 14.38 | 14.55 | 14.37 | 14.46 | 1,444,887 | -0.02(-0.11%) |
Nov 23, 2012 | 14.30 | 14.49 | 14.29 | 14.47 | 547,885 | +0.27(+1.89%) |
Nov 21, 2012 | 14.25 | 14.25 | 14.07 | 14.20 | 1,841,172 | -0.01(-0.04%) |
Nov 20, 2012 | 14.36 | 14.41 | 14.13 | 14.21 | 2,112,073 | -0.14(-0.99%) |
Nov 19, 2012 | 14.40 | 14.48 | 14.28 | 14.35 | 1,229,334 | +0.25(+1.79%) |
Nov 16, 2012 | 14.09 | 14.14 | 13.96 | 14.10 | 1,660,744 | +0.04(+0.26%) |
Nov 15, 2012 | 14.08 | 14.18 | 14.03 | 14.06 | 2,048,717 | +0.01(+0.04%) |
Nov 14, 2012 | 14.33 | 14.33 | 14.04 | 14.06 | 1,461,685 | -0.22(-1.55%) |
Nov 13, 2012 | 14.23 | 14.37 | 14.17 | 14.28 | 1,519,167 | +0.02(+0.14%) |
Nov 12, 2012 | 14.35 | 14.43 | 14.18 | 14.26 | 1,146,611 | -0.07(-0.47%) |
Nov 09, 2012 | 14.41 | 14.52 | 14.32 | 14.32 | 1,521,946 | -0.16(-1.14%) |
Nov 08, 2012 | 14.43 | 14.58 | 14.37 | 14.49 | 1,747,250 | +0.09(+0.64%) |
Nov 07, 2012 | 14.42 | 14.45 | 14.31 | 14.40 | 1,602,068 | -0.03(-0.18%) |
Nov 06, 2012 | 14.33 | 14.43 | 14.27 | 14.42 | 1,516,550 | +0.14(+1.01%) |
Nov 05, 2012 | 14.36 | 14.42 | 14.12 | 14.28 | 2,173,173 | -0.23(-1.56%) |
Nov 02, 2012 | 14.79 | 14.79 | 14.42 | 14.50 | 1,711,383 | -0.16(-1.12%) |