Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.60 | 15.81 | 15.60 | 15.71 | 1,432,325 | +0.05(+0.32%) |
Jan 30, 2013 | 15.65 | 15.81 | 15.63 | 15.66 | 1,756,141 | -0.03(-0.16%) |
Jan 29, 2013 | 15.60 | 15.69 | 15.53 | 15.69 | 1,157,329 | +0.04(+0.27%) |
Jan 28, 2013 | 15.63 | 15.76 | 15.45 | 15.65 | 1,665,586 | +0.02(+0.11%) |
Jan 25, 2013 | 15.94 | 15.97 | 15.52 | 15.63 | 3,793,646 | -0.26(-1.64%) |
Jan 24, 2013 | 15.89 | 15.98 | 15.80 | 15.89 | 1,648,298 | +0.00(+0.00%) |
Jan 23, 2013 | 15.80 | 15.95 | 15.76 | 15.89 | 2,071,418 | +0.06(+0.37%) |
Jan 22, 2013 | 15.75 | 15.83 | 15.53 | 15.83 | 4,165,420 | +0.05(+0.32%) |
Jan 18, 2013 | 15.82 | 15.86 | 15.55 | 15.78 | 1,539,251 | -0.03(-0.16%) |
Jan 17, 2013 | 15.70 | 15.91 | 15.61 | 15.81 | 1,968,158 | +0.20(+1.29%) |
Jan 16, 2013 | 15.58 | 15.65 | 15.45 | 15.60 | 2,159,718 | +0.26(+1.70%) |
Jan 15, 2013 | 15.28 | 15.36 | 15.18 | 15.34 | 1,558,145 | -0.04(-0.27%) |
Jan 14, 2013 | 15.30 | 15.44 | 15.28 | 15.39 | 1,920,578 | +0.09(+0.60%) |
Jan 11, 2013 | 15.34 | 15.34 | 14.99 | 15.29 | 2,284,172 | -0.06(-0.38%) |
Jan 10, 2013 | 15.36 | 15.39 | 15.20 | 15.35 | 2,491,580 | +0.06(+0.38%) |
Jan 09, 2013 | 15.29 | 15.40 | 15.23 | 15.29 | 1,841,810 | +0.02(+0.11%) |
Jan 08, 2013 | 15.25 | 15.35 | 15.19 | 15.28 | 2,992,591 | +0.03(+0.22%) |
Jan 07, 2013 | 15.11 | 15.25 | 15.11 | 15.24 | 2,000,125 | +0.04(+0.28%) |
Jan 04, 2013 | 15.13 | 15.24 | 15.08 | 15.20 | 1,665,395 | +0.09(+0.61%) |
Jan 03, 2013 | 15.06 | 15.38 | 15.04 | 15.11 | 2,423,545 | +0.05(+0.33%) |
Jan 02, 2013 | 15.03 | 15.06 | 14.67 | 15.06 | 2,553,099 | +0.39(+2.63%) |
Dec 31, 2012 | 14.32 | 14.71 | 14.30 | 14.67 | 2,423,673 | +0.33(+2.28%) |
Dec 28, 2012 | 14.45 | 14.52 | 14.32 | 14.35 | 1,901,845 | -0.24(-1.61%) |
Dec 27, 2012 | 14.69 | 14.70 | 14.38 | 14.58 | 2,792,086 | -0.07(-0.46%) |
Dec 26, 2012 | 14.78 | 14.96 | 14.62 | 14.65 | 2,600,728 | -0.08(-0.57%) |
Dec 24, 2012 | 14.51 | 14.77 | 14.38 | 14.73 | 1,295,211 | +0.17(+1.15%) |
Dec 21, 2012 | 14.31 | 14.57 | 14.31 | 14.56 | 3,210,020 | +0.00(+0.00%) |
Dec 20, 2012 | 14.50 | 14.64 | 14.35 | 14.56 | 3,328,043 | +0.10(+0.70%) |
Dec 19, 2012 | 14.01 | 14.55 | 13.98 | 14.46 | 5,058,213 | +0.49(+3.48%) |
Dec 18, 2012 | 13.71 | 13.99 | 13.64 | 13.98 | 5,476,345 | +0.29(+2.15%) |
Dec 17, 2012 | 13.56 | 13.77 | 13.54 | 13.68 | 3,806,256 | +0.14(+1.05%) |
Dec 14, 2012 | 13.77 | 13.83 | 13.53 | 13.54 | 4,322,716 | -0.25(-1.83%) |
Dec 13, 2012 | 13.70 | 13.95 | 13.70 | 13.79 | 4,143,901 | +0.06(+0.43%) |
Dec 12, 2012 | 13.67 | 13.98 | 13.67 | 13.73 | 8,611,080 | -0.11(-0.79%) |
Dec 11, 2012 | 13.95 | 14.08 | 13.83 | 13.84 | 15,893,610 | -0.07(-0.48%) |
Dec 10, 2012 | 13.87 | 14.04 | 13.85 | 13.91 | 4,206,828 | +0.05(+0.36%) |
Dec 07, 2012 | 14.06 | 14.17 | 13.77 | 13.86 | 3,979,358 | -0.16(-1.14%) |
Dec 06, 2012 | 13.84 | 14.07 | 13.84 | 14.02 | 2,121,297 | +0.22(+1.58%) |
Dec 05, 2012 | 13.77 | 13.93 | 13.75 | 13.80 | 2,849,323 | -0.01(-0.06%) |
Dec 04, 2012 | 13.87 | 13.96 | 13.73 | 13.81 | 2,785,528 | -0.31(-2.20%) |
Nov 30, 2012 | 14.10 | 14.19 | 14.05 | 14.12 | 3,148,044 | +0.02(+0.12%) |
Nov 29, 2012 | 14.29 | 14.30 | 14.02 | 14.10 | 2,396,291 | -0.12(-0.83%) |
Nov 28, 2012 | 14.21 | 14.29 | 14.02 | 14.22 | 3,017,805 | +0.13(+0.95%) |
Nov 27, 2012 | 14.24 | 14.30 | 14.06 | 14.09 | 2,913,487 | -0.22(-1.57%) |
Nov 26, 2012 | 14.25 | 14.41 | 14.16 | 14.31 | 3,491,641 | +0.02(+0.12%) |
Nov 23, 2012 | 14.07 | 14.29 | 14.03 | 14.29 | 1,172,861 | +0.31(+2.20%) |
Nov 21, 2012 | 13.95 | 14.09 | 13.93 | 13.99 | 2,575,767 | +0.04(+0.30%) |
Nov 20, 2012 | 13.90 | 14.11 | 13.89 | 13.94 | 2,696,162 | -0.01(-0.06%) |
Nov 19, 2012 | 13.87 | 14.00 | 13.82 | 13.95 | 3,730,281 | +0.30(+2.20%) |
Nov 16, 2012 | 13.71 | 13.72 | 13.39 | 13.65 | 2,807,919 | -0.08(-0.61%) |
Nov 15, 2012 | 13.88 | 13.97 | 13.68 | 13.74 | 3,654,183 | -0.12(-0.84%) |
Nov 14, 2012 | 14.15 | 14.31 | 13.82 | 13.85 | 14,156,970 | -0.47(-3.31%) |
Nov 13, 2012 | 13.84 | 14.53 | 13.82 | 14.33 | 5,192,100 | +0.36(+2.56%) |
Nov 12, 2012 | 13.95 | 14.05 | 13.80 | 13.97 | 2,057,893 | +0.07(+0.54%) |
Nov 09, 2012 | 13.74 | 14.00 | 13.66 | 13.89 | 3,439,207 | +0.09(+0.66%) |
Nov 08, 2012 | 13.81 | 14.06 | 13.79 | 13.80 | 3,488,213 | -0.06(-0.42%) |
Nov 07, 2012 | 13.91 | 14.04 | 13.74 | 13.86 | 4,968,496 | -0.17(-1.25%) |
Nov 06, 2012 | 14.07 | 14.15 | 13.99 | 14.04 | 4,997,783 | +0.00(+0.00%) |
Nov 05, 2012 | 13.89 | 14.21 | 13.89 | 14.04 | 3,094,027 | +0.15(+1.08%) |
Nov 02, 2012 | 13.91 | 14.00 | 13.34 | 13.89 | 6,298,017 | -0.01(-0.06%) |