Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.31 | 16.55 | 16.27 | 16.47 | 576,708 | +0.16(+0.95%) |
Jan 30, 2013 | 16.50 | 16.50 | 16.22 | 16.32 | 503,623 | -0.16(-0.96%) |
Jan 29, 2013 | 16.48 | 16.52 | 16.34 | 16.47 | 383,728 | +0.00(+0.00%) |
Jan 28, 2013 | 16.62 | 16.62 | 16.37 | 16.47 | 633,436 | -0.14(-0.83%) |
Jan 25, 2013 | 16.36 | 16.73 | 16.32 | 16.61 | 813,568 | +0.36(+2.19%) |
Jan 24, 2013 | 16.01 | 16.53 | 15.94 | 16.26 | 881,745 | +0.24(+1.47%) |
Jan 23, 2013 | 16.02 | 16.31 | 16.01 | 16.02 | 733,690 | -0.01(-0.07%) |
Jan 22, 2013 | 15.99 | 16.06 | 15.75 | 16.03 | 1,012,890 | +0.09(+0.60%) |
Jan 18, 2013 | 15.87 | 15.95 | 15.75 | 15.94 | 583,558 | +0.08(+0.49%) |
Jan 17, 2013 | 15.81 | 15.90 | 15.73 | 15.86 | 666,078 | +0.01(+0.07%) |
Jan 16, 2013 | 15.77 | 16.00 | 15.67 | 15.85 | 530,922 | +0.09(+0.56%) |
Jan 15, 2013 | 15.35 | 15.82 | 15.32 | 15.76 | 958,638 | +0.39(+2.54%) |
Jan 14, 2013 | 15.39 | 15.44 | 15.12 | 15.37 | 682,289 | -0.07(-0.46%) |
Jan 11, 2013 | 15.61 | 15.61 | 15.33 | 15.44 | 533,126 | -0.12(-0.75%) |
Jan 10, 2013 | 15.65 | 15.71 | 15.33 | 15.56 | 597,625 | -0.07(-0.43%) |
Jan 09, 2013 | 15.69 | 15.74 | 15.52 | 15.62 | 870,174 | +0.00(+0.00%) |
Jan 08, 2013 | 15.71 | 15.75 | 15.44 | 15.62 | 1,182,655 | +0.04(+0.23%) |
Jan 07, 2013 | 15.79 | 15.83 | 15.44 | 15.59 | 476,415 | -0.28(-1.78%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.75 | 15.87 | 601,383 | -0.01(-0.04%) |
Jan 03, 2013 | 15.93 | 16.21 | 15.79 | 15.88 | 867,843 | +0.03(+0.18%) |
Jan 02, 2013 | 15.86 | 15.91 | 15.64 | 15.85 | 1,325,107 | +0.13(+0.83%) |
Dec 31, 2012 | 15.08 | 15.76 | 15.08 | 15.72 | 1,125,944 | +0.61(+4.06%) |
Dec 28, 2012 | 15.09 | 15.24 | 14.92 | 15.11 | 803,789 | -0.13(-0.83%) |
Dec 27, 2012 | 15.32 | 15.34 | 14.91 | 15.23 | 899,652 | -0.07(-0.46%) |
Dec 26, 2012 | 15.56 | 15.56 | 15.14 | 15.30 | 905,786 | -0.20(-1.29%) |
Dec 24, 2012 | 15.46 | 15.57 | 15.41 | 15.50 | 484,163 | +0.01(+0.07%) |
Dec 21, 2012 | 15.43 | 15.66 | 15.37 | 15.49 | 1,782,851 | +0.01(+0.07%) |
Dec 20, 2012 | 15.53 | 15.54 | 15.34 | 15.48 | 818,714 | -0.00(-0.02%) |
Dec 19, 2012 | 15.63 | 15.72 | 15.44 | 15.49 | 562,490 | -0.08(-0.54%) |
Dec 18, 2012 | 15.41 | 15.79 | 15.14 | 15.57 | 1,212,192 | +0.24(+1.54%) |
Dec 17, 2012 | 15.25 | 15.35 | 15.02 | 15.33 | 636,427 | +0.20(+1.30%) |
Dec 14, 2012 | 14.77 | 15.18 | 14.77 | 15.14 | 1,350,233 | +0.35(+2.36%) |
Dec 13, 2012 | 14.83 | 14.91 | 14.62 | 14.79 | 549,437 | -0.00(-0.02%) |
Dec 12, 2012 | 15.03 | 15.08 | 14.61 | 14.79 | 1,076,284 | -0.17(-1.15%) |
Dec 11, 2012 | 14.89 | 15.10 | 14.89 | 14.96 | 783,821 | +0.14(+0.95%) |
Dec 10, 2012 | 15.61 | 15.62 | 14.79 | 14.82 | 2,580,302 | -0.80(-5.12%) |
Dec 07, 2012 | 15.61 | 15.76 | 15.49 | 15.62 | 1,378,578 | +0.13(+0.86%) |
Dec 06, 2012 | 15.43 | 15.79 | 15.37 | 15.49 | 820,819 | +0.01(+0.09%) |
Dec 05, 2012 | 16.12 | 16.12 | 15.26 | 15.47 | 1,847,535 | -0.65(-4.06%) |
Dec 04, 2012 | 16.08 | 16.25 | 16.00 | 16.13 | 1,566,774 | -0.20(-1.25%) |
Nov 30, 2012 | 16.45 | 16.49 | 16.21 | 16.33 | 1,050,542 | -0.00(-0.02%) |
Nov 29, 2012 | 16.34 | 16.52 | 16.06 | 16.34 | 1,409,606 | +0.08(+0.47%) |
Nov 28, 2012 | 16.06 | 16.28 | 15.95 | 16.26 | 970,193 | +0.21(+1.31%) |
Nov 27, 2012 | 15.90 | 16.12 | 15.87 | 16.05 | 1,568,371 | +0.15(+0.96%) |
Nov 26, 2012 | 16.11 | 16.19 | 15.70 | 15.90 | 852,396 | -0.19(-1.21%) |
Nov 23, 2012 | 15.97 | 16.09 | 15.93 | 16.09 | 377,321 | +0.20(+1.27%) |
Nov 21, 2012 | 15.97 | 16.08 | 15.81 | 15.89 | 626,529 | -0.03(-0.16%) |
Nov 20, 2012 | 15.66 | 15.92 | 15.61 | 15.92 | 956,794 | +0.27(+1.71%) |
Nov 19, 2012 | 15.46 | 15.73 | 15.44 | 15.65 | 1,258,145 | +0.30(+1.96%) |
Nov 16, 2012 | 15.39 | 15.43 | 15.09 | 15.35 | 2,025,370 | -0.12(-0.78%) |
Nov 15, 2012 | 15.31 | 15.48 | 14.57 | 15.47 | 2,030,647 | +0.22(+1.47%) |
Nov 14, 2012 | 15.55 | 15.59 | 15.25 | 15.25 | 1,637,787 | +0.02(+0.13%) |
Nov 13, 2012 | 14.98 | 15.40 | 14.93 | 15.23 | 1,463,810 | +0.21(+1.40%) |
Nov 12, 2012 | 15.36 | 15.36 | 14.88 | 15.02 | 998,938 | -0.21(-1.38%) |
Nov 09, 2012 | 14.92 | 15.32 | 14.70 | 15.23 | 1,252,132 | +0.33(+2.23%) |
Nov 08, 2012 | 15.44 | 15.44 | 14.83 | 14.89 | 1,091,702 | -0.55(-3.56%) |
Nov 07, 2012 | 15.41 | 15.81 | 15.10 | 15.44 | 3,436,797 | +0.24(+1.55%) |
Nov 06, 2012 | 15.07 | 15.33 | 15.03 | 15.21 | 1,297,182 | +0.17(+1.15%) |
Nov 05, 2012 | 15.05 | 15.11 | 14.93 | 15.03 | 1,562,881 | +0.03(+0.17%) |
Nov 02, 2012 | 15.10 | 15.22 | 14.94 | 15.01 | 718,646 | -0.16(-1.03%) |