Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.85 | 15.96 | 15.76 | 15.86 | 758,329 | +0.06(+0.36%) |
Jan 30, 2013 | 15.82 | 15.97 | 15.77 | 15.80 | 719,574 | -0.05(-0.31%) |
Jan 29, 2013 | 16.00 | 16.13 | 15.80 | 15.85 | 855,269 | -0.21(-1.29%) |
Jan 28, 2013 | 16.09 | 16.20 | 15.90 | 16.06 | 875,789 | -0.03(-0.18%) |
Jan 25, 2013 | 16.13 | 16.17 | 15.99 | 16.09 | 781,593 | +0.01(+0.04%) |
Jan 24, 2013 | 16.06 | 16.16 | 16.00 | 16.08 | 513,703 | +0.04(+0.27%) |
Jan 23, 2013 | 16.21 | 16.21 | 16.01 | 16.04 | 935,967 | -0.11(-0.66%) |
Jan 22, 2013 | 15.94 | 16.20 | 15.89 | 16.14 | 964,102 | +0.25(+1.57%) |
Jan 18, 2013 | 15.58 | 15.96 | 15.58 | 15.89 | 1,117,310 | +0.33(+2.11%) |
Jan 17, 2013 | 15.43 | 15.64 | 15.40 | 15.57 | 811,774 | +0.17(+1.11%) |
Jan 16, 2013 | 15.27 | 15.47 | 15.22 | 15.39 | 394,307 | +0.07(+0.47%) |
Jan 15, 2013 | 15.15 | 15.39 | 15.15 | 15.32 | 616,890 | +0.05(+0.33%) |
Jan 14, 2013 | 15.22 | 15.35 | 15.18 | 15.27 | 637,087 | +0.04(+0.23%) |
Jan 11, 2013 | 15.34 | 15.34 | 15.10 | 15.24 | 766,095 | -0.11(-0.70%) |
Jan 10, 2013 | 15.27 | 15.43 | 15.18 | 15.34 | 894,986 | +0.18(+1.17%) |
Jan 09, 2013 | 15.24 | 15.27 | 15.11 | 15.17 | 825,552 | -0.08(-0.51%) |
Jan 08, 2013 | 15.32 | 15.43 | 15.21 | 15.24 | 517,448 | -0.12(-0.79%) |
Jan 07, 2013 | 15.37 | 15.42 | 15.22 | 15.37 | 672,070 | -0.13(-0.83%) |
Jan 04, 2013 | 15.34 | 15.54 | 15.29 | 15.49 | 838,392 | +0.19(+1.21%) |
Jan 03, 2013 | 15.17 | 15.37 | 15.09 | 15.31 | 1,333,559 | +0.16(+1.08%) |
Jan 02, 2013 | 14.88 | 15.14 | 14.65 | 15.14 | 1,401,875 | +0.50(+3.41%) |
Dec 31, 2012 | 14.52 | 14.66 | 14.40 | 14.65 | 821,392 | +0.10(+0.69%) |
Dec 28, 2012 | 14.37 | 14.74 | 14.32 | 14.55 | 748,230 | +0.09(+0.59%) |
Dec 27, 2012 | 14.65 | 14.65 | 14.19 | 14.46 | 1,222,621 | -0.12(-0.83%) |
Dec 26, 2012 | 14.82 | 14.84 | 14.51 | 14.58 | 744,751 | -0.22(-1.49%) |
Dec 24, 2012 | 14.88 | 15.05 | 14.73 | 14.80 | 258,077 | -0.14(-0.95%) |
Dec 21, 2012 | 14.87 | 15.11 | 14.78 | 14.95 | 2,641,486 | -0.10(-0.66%) |
Dec 20, 2012 | 15.08 | 15.19 | 14.87 | 15.05 | 976,120 | -0.05(-0.33%) |
Dec 19, 2012 | 15.07 | 15.29 | 14.99 | 15.10 | 771,986 | +0.09(+0.57%) |
Dec 18, 2012 | 14.89 | 15.02 | 14.76 | 15.01 | 924,568 | +0.16(+1.06%) |
Dec 17, 2012 | 14.69 | 14.90 | 14.67 | 14.85 | 748,007 | +0.26(+1.76%) |
Dec 14, 2012 | 14.55 | 14.72 | 14.50 | 14.60 | 776,432 | +0.04(+0.25%) |
Dec 13, 2012 | 14.57 | 14.65 | 14.47 | 14.56 | 1,166,653 | -0.01(-0.05%) |
Dec 12, 2012 | 14.58 | 14.65 | 14.50 | 14.57 | 907,511 | +0.07(+0.49%) |
Dec 11, 2012 | 14.62 | 14.64 | 14.45 | 14.50 | 1,793,551 | +0.02(+0.15%) |
Dec 10, 2012 | 14.33 | 14.50 | 14.23 | 14.47 | 3,189,235 | +0.35(+2.47%) |
Dec 07, 2012 | 14.53 | 14.54 | 14.12 | 14.13 | 7,624,513 | -0.76(-5.12%) |
Dec 06, 2012 | 14.97 | 15.05 | 14.82 | 14.89 | 451,593 | -0.08(-0.52%) |
Dec 05, 2012 | 14.95 | 15.03 | 14.70 | 14.97 | 610,005 | +0.05(+0.33%) |
Dec 04, 2012 | 14.91 | 15.00 | 14.75 | 14.92 | 522,635 | +0.08(+0.53%) |
Nov 30, 2012 | 14.96 | 14.96 | 14.67 | 14.84 | 896,488 | -0.10(-0.67%) |
Nov 29, 2012 | 14.93 | 15.08 | 14.81 | 14.94 | 439,189 | +0.13(+0.87%) |
Nov 28, 2012 | 14.82 | 14.84 | 14.49 | 14.81 | 567,286 | -0.07(-0.48%) |
Nov 27, 2012 | 15.16 | 15.16 | 14.87 | 14.88 | 584,297 | -0.34(-2.20%) |
Nov 26, 2012 | 15.04 | 15.27 | 14.96 | 15.22 | 762,849 | +0.11(+0.75%) |
Nov 23, 2012 | 14.95 | 15.11 | 14.82 | 15.10 | 334,160 | +0.24(+1.63%) |
Nov 21, 2012 | 15.14 | 15.24 | 14.80 | 14.86 | 591,445 | -0.03(-0.19%) |
Nov 20, 2012 | 14.68 | 14.97 | 14.61 | 14.89 | 583,446 | +0.09(+0.63%) |
Nov 19, 2012 | 14.74 | 14.95 | 14.66 | 14.80 | 641,965 | +0.41(+2.87%) |
Nov 16, 2012 | 14.26 | 14.40 | 14.05 | 14.38 | 920,130 | +0.09(+0.60%) |
Nov 15, 2012 | 14.40 | 14.50 | 14.18 | 14.30 | 498,842 | -0.09(-0.64%) |
Nov 14, 2012 | 14.70 | 14.84 | 14.35 | 14.39 | 668,484 | -0.33(-2.23%) |
Nov 13, 2012 | 14.85 | 15.13 | 14.72 | 14.72 | 369,256 | -0.23(-1.53%) |
Nov 12, 2012 | 15.06 | 15.14 | 14.85 | 14.95 | 239,694 | -0.07(-0.47%) |
Nov 09, 2012 | 15.07 | 15.18 | 14.89 | 15.02 | 342,459 | +0.09(+0.62%) |
Nov 08, 2012 | 15.08 | 15.23 | 14.92 | 14.92 | 515,214 | -0.16(-1.04%) |
Nov 07, 2012 | 15.56 | 15.56 | 14.90 | 15.08 | 743,813 | -0.71(-4.51%) |
Nov 06, 2012 | 15.64 | 15.84 | 15.51 | 15.79 | 388,068 | +0.29(+1.84%) |
Nov 05, 2012 | 15.51 | 15.63 | 15.31 | 15.51 | 332,052 | -0.04(-0.28%) |
Nov 02, 2012 | 16.09 | 16.09 | 15.52 | 15.55 | 840,588 | -0.42(-2.63%) |