Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.46 | 15.99 | 15.37 | 15.95 | 102,233 | +0.51(+3.30%) |
Jan 30, 2013 | 15.77 | 15.85 | 15.26 | 15.44 | 144,244 | -0.55(-3.44%) |
Jan 29, 2013 | 15.83 | 16.03 | 15.65 | 15.99 | 83,627 | +0.20(+1.27%) |
Jan 28, 2013 | 15.75 | 15.93 | 15.41 | 15.79 | 102,790 | +0.03(+0.19%) |
Jan 25, 2013 | 15.89 | 15.98 | 15.60 | 15.76 | 84,030 | -0.03(-0.19%) |
Jan 24, 2013 | 15.72 | 16.00 | 15.61 | 15.79 | 61,000 | +0.09(+0.57%) |
Jan 23, 2013 | 15.89 | 16.00 | 15.65 | 15.70 | 75,185 | -0.16(-1.01%) |
Jan 22, 2013 | 15.43 | 15.95 | 15.32 | 15.86 | 94,361 | +0.39(+2.52%) |
Jan 18, 2013 | 15.88 | 16.05 | 15.28 | 15.47 | 182,866 | +0.02(+0.13%) |
Jan 17, 2013 | 15.20 | 15.57 | 15.08 | 15.45 | 49,529 | +0.34(+2.25%) |
Jan 16, 2013 | 15.33 | 15.33 | 15.00 | 15.11 | 82,377 | -0.21(-1.37%) |
Jan 15, 2013 | 15.24 | 15.54 | 15.03 | 15.32 | 97,698 | -0.04(-0.26%) |
Jan 14, 2013 | 15.86 | 16.12 | 15.09 | 15.36 | 155,984 | -0.52(-3.27%) |
Jan 11, 2013 | 16.46 | 16.46 | 15.53 | 15.88 | 92,945 | -0.58(-3.52%) |
Jan 10, 2013 | 16.17 | 16.46 | 15.82 | 16.46 | 51,243 | +0.36(+2.24%) |
Jan 09, 2013 | 15.64 | 16.13 | 15.47 | 16.10 | 56,191 | +0.40(+2.55%) |
Jan 08, 2013 | 16.08 | 16.11 | 15.64 | 15.70 | 75,491 | -0.46(-2.84%) |
Jan 07, 2013 | 16.08 | 16.33 | 15.61 | 16.16 | 89,406 | -0.04(-0.25%) |
Jan 04, 2013 | 15.79 | 16.38 | 15.66 | 16.20 | 146,171 | +0.50(+3.18%) |
Jan 03, 2013 | 15.86 | 15.87 | 15.33 | 15.70 | 81,764 | -0.19(-1.20%) |
Jan 02, 2013 | 15.50 | 15.98 | 14.73 | 15.89 | 144,076 | +1.16(+7.88%) |
Dec 31, 2012 | 14.58 | 14.73 | 14.44 | 14.73 | 143,676 | +0.12(+0.82%) |
Dec 28, 2012 | 14.66 | 14.96 | 14.58 | 14.61 | 51,276 | -0.16(-1.08%) |
Dec 27, 2012 | 15.07 | 15.34 | 14.50 | 14.77 | 48,414 | -0.23(-1.53%) |
Dec 26, 2012 | 15.08 | 15.36 | 14.94 | 15.00 | 74,572 | -0.13(-0.86%) |
Dec 24, 2012 | 15.15 | 15.22 | 14.97 | 15.13 | 28,352 | -0.02(-0.13%) |
Dec 21, 2012 | 15.36 | 15.39 | 14.69 | 15.15 | 197,378 | -0.30(-1.94%) |
Dec 20, 2012 | 15.33 | 15.47 | 15.12 | 15.45 | 95,048 | +0.15(+0.98%) |
Dec 19, 2012 | 15.32 | 15.66 | 15.04 | 15.30 | 171,279 | +0.03(+0.20%) |
Dec 18, 2012 | 15.21 | 15.73 | 14.74 | 15.27 | 140,245 | +0.11(+0.73%) |
Dec 17, 2012 | 14.67 | 15.16 | 14.58 | 15.16 | 58,407 | +0.58(+3.98%) |
Dec 14, 2012 | 14.62 | 14.75 | 14.51 | 14.58 | 45,331 | -0.05(-0.34%) |
Dec 13, 2012 | 14.76 | 14.85 | 14.59 | 14.63 | 79,703 | -0.16(-1.08%) |
Dec 12, 2012 | 14.76 | 15.04 | 14.71 | 14.79 | 58,356 | +0.01(+0.07%) |
Dec 11, 2012 | 14.60 | 14.78 | 14.43 | 14.78 | 73,129 | +0.30(+2.07%) |
Dec 10, 2012 | 14.42 | 14.63 | 14.32 | 14.48 | 84,413 | +0.06(+0.42%) |
Dec 07, 2012 | 14.65 | 14.65 | 14.29 | 14.42 | 51,317 | -0.14(-0.96%) |
Dec 06, 2012 | 14.22 | 14.81 | 14.22 | 14.56 | 40,350 | +0.18(+1.25%) |
Dec 05, 2012 | 14.79 | 15.71 | 14.25 | 14.38 | 84,498 | -0.72(-4.77%) |
Dec 04, 2012 | 15.17 | 15.80 | 14.86 | 15.10 | 51,085 | +0.07(+0.47%) |
Nov 30, 2012 | 15.08 | 15.20 | 14.76 | 15.03 | 56,742 | -0.16(-1.05%) |
Nov 29, 2012 | 15.22 | 15.44 | 15.09 | 15.19 | 25,696 | +0.12(+0.80%) |
Nov 28, 2012 | 14.88 | 15.09 | 14.88 | 15.07 | 26,805 | +0.11(+0.74%) |
Nov 27, 2012 | 14.67 | 15.00 | 14.56 | 14.96 | 76,312 | +0.32(+2.19%) |
Nov 26, 2012 | 14.75 | 15.02 | 14.56 | 14.64 | 112,057 | -0.10(-0.68%) |
Nov 23, 2012 | 14.93 | 14.93 | 14.55 | 14.74 | 120,433 | -0.12(-0.81%) |
Nov 21, 2012 | 14.95 | 15.00 | 14.63 | 14.86 | 19,689 | -0.01(-0.07%) |
Nov 20, 2012 | 15.03 | 15.06 | 13.85 | 14.87 | 87,713 | -0.23(-1.52%) |
Nov 19, 2012 | 15.32 | 15.32 | 14.84 | 15.10 | 66,662 | -0.09(-0.59%) |
Nov 16, 2012 | 14.09 | 15.46 | 14.09 | 15.19 | 282,751 | +1.05(+7.43%) |
Nov 15, 2012 | 14.39 | 14.49 | 14.00 | 14.14 | 62,022 | -0.20(-1.39%) |
Nov 14, 2012 | 14.15 | 14.74 | 14.10 | 14.34 | 73,477 | +0.22(+1.56%) |
Nov 13, 2012 | 14.47 | 14.91 | 13.87 | 14.12 | 162,872 | -0.46(-3.16%) |
Nov 12, 2012 | 15.08 | 15.69 | 14.45 | 14.58 | 112,752 | -0.41(-2.74%) |
Nov 09, 2012 | 15.06 | 15.36 | 14.95 | 14.99 | 40,589 | -0.14(-0.93%) |
Nov 08, 2012 | 15.29 | 15.32 | 15.11 | 15.13 | 75,968 | -0.11(-0.72%) |
Nov 07, 2012 | 15.51 | 15.67 | 15.17 | 15.24 | 74,309 | -0.42(-2.68%) |
Nov 06, 2012 | 15.98 | 16.11 | 15.54 | 15.66 | 84,025 | -0.14(-0.89%) |
Nov 05, 2012 | 15.60 | 16.20 | 15.53 | 15.80 | 64,593 | +0.12(+0.77%) |
Nov 02, 2012 | 16.01 | 16.63 | 15.59 | 15.68 | 84,838 | -0.33(-2.06%) |