Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.42 | 15.46 | 14.23 | 15.25 | 702,951 | -1.07(-6.54%) |
Jan 30, 2013 | 16.55 | 16.65 | 16.13 | 16.32 | 276,830 | -0.26(-1.58%) |
Jan 29, 2013 | 16.60 | 16.69 | 16.47 | 16.58 | 194,167 | -0.08(-0.47%) |
Jan 28, 2013 | 16.48 | 16.77 | 16.41 | 16.66 | 164,988 | +0.17(+1.06%) |
Jan 25, 2013 | 16.57 | 16.59 | 16.39 | 16.48 | 139,471 | +0.00(+0.00%) |
Jan 24, 2013 | 16.62 | 17.71 | 16.44 | 16.48 | 203,111 | +0.10(+0.59%) |
Jan 23, 2013 | 16.35 | 16.60 | 16.31 | 16.38 | 203,676 | +0.09(+0.54%) |
Jan 22, 2013 | 16.29 | 16.43 | 16.25 | 16.30 | 143,661 | +0.01(+0.06%) |
Jan 18, 2013 | 16.27 | 16.39 | 16.22 | 16.29 | 104,480 | -0.02(-0.12%) |
Jan 17, 2013 | 16.36 | 16.36 | 16.23 | 16.31 | 185,497 | +0.06(+0.36%) |
Jan 16, 2013 | 16.16 | 16.37 | 16.16 | 16.25 | 116,821 | +0.01(+0.06%) |
Jan 15, 2013 | 16.25 | 16.38 | 16.11 | 16.24 | 161,994 | -0.07(-0.42%) |
Jan 14, 2013 | 16.24 | 16.42 | 16.19 | 16.31 | 83,962 | +0.07(+0.42%) |
Jan 11, 2013 | 16.30 | 16.41 | 16.18 | 16.24 | 117,337 | -0.03(-0.18%) |
Jan 10, 2013 | 16.24 | 16.36 | 15.99 | 16.27 | 119,558 | +0.15(+0.90%) |
Jan 09, 2013 | 16.29 | 16.42 | 16.08 | 16.12 | 135,524 | -0.07(-0.42%) |
Jan 08, 2013 | 15.99 | 16.31 | 15.99 | 16.19 | 128,709 | +0.16(+0.97%) |
Jan 07, 2013 | 16.05 | 16.09 | 15.84 | 16.04 | 270,385 | -0.13(-0.78%) |
Jan 04, 2013 | 16.39 | 16.47 | 16.13 | 16.16 | 147,856 | -0.16(-0.95%) |
Jan 03, 2013 | 16.55 | 16.64 | 16.20 | 16.32 | 122,364 | -0.16(-0.94%) |
Jan 02, 2013 | 16.17 | 16.51 | 15.80 | 16.47 | 349,917 | +0.68(+4.31%) |
Dec 31, 2012 | 15.46 | 15.88 | 15.33 | 15.79 | 168,438 | +0.33(+2.13%) |
Dec 28, 2012 | 15.68 | 15.79 | 15.36 | 15.46 | 147,030 | -0.31(-1.97%) |
Dec 27, 2012 | 15.77 | 15.92 | 15.51 | 15.77 | 187,237 | -0.03(-0.18%) |
Dec 26, 2012 | 15.92 | 16.04 | 15.66 | 15.80 | 113,968 | -0.14(-0.85%) |
Dec 24, 2012 | 15.65 | 15.96 | 15.65 | 15.94 | 172,228 | +0.24(+1.54%) |
Dec 21, 2012 | 15.05 | 15.76 | 14.78 | 15.69 | 590,060 | +0.45(+2.92%) |
Dec 20, 2012 | 15.05 | 15.26 | 14.73 | 15.25 | 211,545 | +0.17(+1.16%) |
Dec 19, 2012 | 15.24 | 15.34 | 14.97 | 15.07 | 207,353 | -0.12(-0.77%) |
Dec 18, 2012 | 14.95 | 15.22 | 14.87 | 15.19 | 213,991 | +0.23(+1.55%) |
Dec 17, 2012 | 15.02 | 15.14 | 14.72 | 14.96 | 134,925 | +0.03(+0.19%) |
Dec 14, 2012 | 14.87 | 15.03 | 14.77 | 14.93 | 180,864 | +0.01(+0.07%) |
Dec 13, 2012 | 14.93 | 15.16 | 14.84 | 14.92 | 193,224 | +0.11(+0.72%) |
Dec 12, 2012 | 14.96 | 15.15 | 14.78 | 14.81 | 266,371 | -0.06(-0.39%) |
Dec 11, 2012 | 14.65 | 14.96 | 14.65 | 14.87 | 287,817 | +0.34(+2.33%) |
Dec 10, 2012 | 14.29 | 14.56 | 14.19 | 14.53 | 166,768 | +0.30(+2.11%) |
Dec 07, 2012 | 14.30 | 14.60 | 14.20 | 14.23 | 134,603 | +0.03(+0.20%) |
Dec 06, 2012 | 13.82 | 14.29 | 13.70 | 14.20 | 215,593 | +0.42(+3.02%) |
Dec 05, 2012 | 13.86 | 13.89 | 13.68 | 13.79 | 131,704 | +0.00(+0.00%) |
Dec 04, 2012 | 13.60 | 13.88 | 13.60 | 13.79 | 120,001 | +0.10(+0.71%) |
Nov 30, 2012 | 13.63 | 13.77 | 13.48 | 13.69 | 226,524 | +0.13(+0.93%) |
Nov 29, 2012 | 13.50 | 13.83 | 13.37 | 13.56 | 144,570 | +0.19(+1.45%) |
Nov 28, 2012 | 13.07 | 13.45 | 12.92 | 13.37 | 230,788 | +0.22(+1.69%) |
Nov 27, 2012 | 13.08 | 13.38 | 12.95 | 13.15 | 179,607 | +0.07(+0.52%) |
Nov 26, 2012 | 12.87 | 13.16 | 12.86 | 13.08 | 195,432 | +0.24(+1.89%) |
Nov 23, 2012 | 12.74 | 12.93 | 12.68 | 12.84 | 130,454 | +0.13(+0.99%) |
Nov 21, 2012 | 12.72 | 12.77 | 12.59 | 12.71 | 117,554 | +0.03(+0.23%) |
Nov 20, 2012 | 12.67 | 12.79 | 12.58 | 12.68 | 96,315 | +0.02(+0.15%) |
Nov 19, 2012 | 12.73 | 12.80 | 12.52 | 12.66 | 131,962 | +0.09(+0.69%) |
Nov 16, 2012 | 12.64 | 12.71 | 12.47 | 12.57 | 109,192 | -0.04(-0.31%) |
Nov 15, 2012 | 12.58 | 12.81 | 12.53 | 12.61 | 104,845 | +0.01(+0.08%) |
Nov 14, 2012 | 12.85 | 12.85 | 12.50 | 12.60 | 143,481 | -0.25(-1.96%) |
Nov 13, 2012 | 13.04 | 13.14 | 12.84 | 12.86 | 83,931 | -0.30(-2.28%) |
Nov 12, 2012 | 13.31 | 13.35 | 13.11 | 13.16 | 80,803 | -0.15(-1.09%) |
Nov 09, 2012 | 13.22 | 13.49 | 13.22 | 13.30 | 75,017 | +0.00(+0.00%) |
Nov 08, 2012 | 13.63 | 13.63 | 13.30 | 13.30 | 98,321 | -0.33(-2.42%) |
Nov 07, 2012 | 13.78 | 13.78 | 13.51 | 13.63 | 223,725 | -0.26(-1.88%) |
Nov 06, 2012 | 13.75 | 14.03 | 13.64 | 13.89 | 145,019 | +0.24(+1.77%) |
Nov 05, 2012 | 13.68 | 13.96 | 13.64 | 13.65 | 120,049 | -0.01(-0.07%) |
Nov 02, 2012 | 13.74 | 13.80 | 13.51 | 13.66 | 162,451 | +0.02(+0.14%) |