Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.50 | 16.64 | 16.41 | 16.56 | 93,771 | +0.12(+0.71%) |
Jan 30, 2013 | 16.50 | 16.50 | 16.34 | 16.45 | 21,621 | +0.02(+0.11%) |
Jan 29, 2013 | 16.33 | 16.50 | 16.28 | 16.43 | 21,303 | +0.15(+0.90%) |
Jan 28, 2013 | 16.79 | 16.79 | 16.22 | 16.28 | 139,170 | -0.54(-3.21%) |
Jan 25, 2013 | 16.56 | 16.82 | 16.36 | 16.82 | 147,919 | +0.30(+1.81%) |
Jan 24, 2013 | 16.63 | 16.63 | 16.45 | 16.52 | 69,495 | -0.09(-0.55%) |
Jan 23, 2013 | 16.59 | 16.72 | 16.55 | 16.61 | 178,073 | -0.06(-0.34%) |
Jan 22, 2013 | 16.82 | 16.82 | 16.63 | 16.67 | 228,042 | -0.11(-0.68%) |
Jan 18, 2013 | 16.48 | 16.83 | 16.41 | 16.78 | 201,364 | +0.40(+2.45%) |
Jan 17, 2013 | 16.44 | 16.63 | 16.33 | 16.38 | 232,023 | -0.14(-0.84%) |
Jan 16, 2013 | 16.53 | 16.53 | 16.46 | 16.52 | 82,597 | -0.07(-0.40%) |
Jan 15, 2013 | 16.59 | 16.59 | 16.45 | 16.59 | 72,827 | -0.00(-0.01%) |
Jan 14, 2013 | 16.56 | 16.75 | 16.55 | 16.59 | 139,080 | -0.02(-0.13%) |
Jan 11, 2013 | 16.65 | 16.69 | 16.49 | 16.61 | 135,592 | -0.10(-0.62%) |
Jan 10, 2013 | 16.51 | 16.71 | 16.51 | 16.71 | 75,181 | +0.25(+1.51%) |
Jan 09, 2013 | 16.44 | 16.57 | 16.32 | 16.47 | 14,830 | +0.11(+0.68%) |
Jan 08, 2013 | 16.46 | 16.50 | 16.17 | 16.35 | 66,451 | -0.06(-0.35%) |
Jan 07, 2013 | 16.53 | 16.53 | 16.37 | 16.41 | 80,411 | -0.03(-0.19%) |
Jan 04, 2013 | 16.36 | 16.52 | 16.32 | 16.44 | 91,970 | +0.04(+0.24%) |
Jan 03, 2013 | 16.25 | 16.51 | 16.25 | 16.40 | 85,761 | +0.13(+0.81%) |
Jan 02, 2013 | 16.18 | 16.27 | 16.07 | 16.27 | 236,953 | +0.20(+1.25%) |
Dec 31, 2012 | 16.17 | 16.26 | 16.00 | 16.07 | 44,102 | -0.14(-0.84%) |
Dec 28, 2012 | 15.71 | 16.23 | 15.69 | 16.21 | 45,339 | +0.53(+3.36%) |
Dec 27, 2012 | 15.67 | 15.79 | 15.67 | 15.68 | 63,593 | +0.03(+0.17%) |
Dec 26, 2012 | 15.62 | 15.91 | 15.62 | 15.66 | 32,856 | +0.12(+0.79%) |
Dec 24, 2012 | 15.36 | 15.62 | 15.36 | 15.53 | 34,543 | -0.05(-0.31%) |
Dec 21, 2012 | 15.80 | 15.83 | 15.57 | 15.58 | 118,503 | -0.42(-2.65%) |
Dec 20, 2012 | 15.96 | 16.11 | 15.80 | 16.00 | 108,374 | +0.10(+0.63%) |
Dec 19, 2012 | 15.93 | 16.02 | 15.85 | 15.90 | 9,511 | +0.05(+0.32%) |
Dec 18, 2012 | 15.83 | 15.95 | 15.73 | 15.85 | 36,627 | +0.11(+0.70%) |
Dec 17, 2012 | 15.82 | 15.83 | 15.63 | 15.74 | 67,471 | +0.07(+0.45%) |
Dec 14, 2012 | 15.50 | 15.68 | 15.50 | 15.68 | 56,189 | +0.07(+0.47%) |
Dec 13, 2012 | 15.60 | 15.71 | 15.48 | 15.60 | 83,089 | -0.02(-0.13%) |
Dec 12, 2012 | 15.38 | 15.63 | 15.38 | 15.62 | 55,583 | +0.20(+1.30%) |
Dec 11, 2012 | 15.20 | 15.44 | 15.17 | 15.42 | 101,871 | +0.18(+1.17%) |
Dec 10, 2012 | 15.12 | 15.25 | 15.07 | 15.24 | 68,864 | +0.14(+0.93%) |
Dec 07, 2012 | 15.13 | 15.13 | 15.07 | 15.10 | 76,334 | +0.04(+0.23%) |
Dec 06, 2012 | 15.12 | 15.18 | 15.06 | 15.07 | 40,229 | +0.00(+0.02%) |
Dec 05, 2012 | 15.01 | 15.12 | 14.94 | 15.07 | 94,714 | +0.13(+0.86%) |
Dec 04, 2012 | 14.69 | 15.04 | 14.69 | 14.94 | 51,488 | -0.09(-0.59%) |
Nov 30, 2012 | 14.94 | 15.03 | 14.76 | 15.03 | 228,421 | +0.14(+0.96%) |
Nov 29, 2012 | 14.90 | 14.96 | 14.83 | 14.88 | 70,221 | +0.06(+0.40%) |
Nov 28, 2012 | 14.65 | 14.90 | 14.65 | 14.82 | 112,805 | +0.23(+1.58%) |
Nov 27, 2012 | 14.64 | 14.64 | 14.43 | 14.59 | 87,851 | -0.05(-0.32%) |
Nov 26, 2012 | 14.67 | 14.73 | 14.56 | 14.64 | 122,989 | -0.11(-0.77%) |
Nov 23, 2012 | 14.82 | 14.82 | 14.53 | 14.75 | 70,918 | +0.05(+0.35%) |
Nov 21, 2012 | 14.75 | 14.84 | 14.61 | 14.70 | 87,574 | -0.11(-0.76%) |
Nov 20, 2012 | 14.70 | 14.86 | 14.63 | 14.81 | 116,930 | +0.02(+0.17%) |
Nov 19, 2012 | 14.70 | 14.82 | 14.68 | 14.79 | 111,586 | +0.12(+0.79%) |
Nov 16, 2012 | 14.78 | 14.78 | 14.47 | 14.67 | 234,329 | -0.15(-1.01%) |
Nov 15, 2012 | 14.37 | 14.84 | 14.36 | 14.82 | 185,999 | +0.43(+3.01%) |
Nov 14, 2012 | 14.48 | 14.59 | 14.33 | 14.39 | 75,451 | -0.00(-0.02%) |
Nov 13, 2012 | 14.57 | 14.62 | 14.34 | 14.39 | 44,066 | -0.23(-1.55%) |
Nov 12, 2012 | 14.56 | 14.69 | 14.56 | 14.62 | 27,734 | +0.11(+0.73%) |
Nov 09, 2012 | 14.57 | 14.73 | 14.51 | 14.51 | 111,562 | -0.19(-1.32%) |
Nov 08, 2012 | 14.71 | 14.77 | 14.61 | 14.71 | 72,353 | -0.05(-0.37%) |
Nov 07, 2012 | 14.70 | 14.82 | 14.52 | 14.76 | 79,913 | -0.02(-0.15%) |
Nov 06, 2012 | 14.74 | 14.89 | 14.59 | 14.78 | 182,006 | -0.11(-0.73%) |
Nov 05, 2012 | 14.88 | 15.04 | 14.77 | 14.89 | 172,717 | -0.02(-0.13%) |
Nov 02, 2012 | 14.86 | 15.00 | 14.85 | 14.91 | 70,257 | +0.05(+0.32%) |