Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.45 | 14.45 | 14.39 | 14.40 | 3,156,654 | -0.04(-0.25%) |
Jan 30, 2013 | 14.35 | 14.47 | 14.35 | 14.44 | 5,504,984 | -0.01(-0.05%) |
Jan 29, 2013 | 14.31 | 14.46 | 14.31 | 14.45 | 3,448,626 | +0.11(+0.79%) |
Jan 28, 2013 | 14.32 | 14.36 | 14.30 | 14.33 | 2,787,442 | -0.09(-0.59%) |
Jan 25, 2013 | 14.45 | 14.45 | 14.34 | 14.42 | 2,271,337 | +0.01(+0.10%) |
Jan 24, 2013 | 14.47 | 14.47 | 14.40 | 14.40 | 4,061,404 | +0.11(+0.74%) |
Jan 23, 2013 | 14.33 | 14.35 | 14.28 | 14.30 | 3,255,915 | -0.02(-0.15%) |
Jan 22, 2013 | 14.31 | 14.35 | 14.29 | 14.32 | 2,985,154 | +0.04(+0.25%) |
Jan 18, 2013 | 14.22 | 14.30 | 14.18 | 14.28 | 8,696,994 | +0.03(+0.20%) |
Jan 17, 2013 | 14.20 | 14.30 | 14.19 | 14.25 | 3,964,739 | +0.07(+0.50%) |
Jan 16, 2013 | 14.14 | 14.23 | 14.13 | 14.18 | 20,165,618 | +0.05(+0.35%) |
Jan 15, 2013 | 14.14 | 14.15 | 14.11 | 14.13 | 6,909,849 | +0.01(+0.05%) |
Jan 14, 2013 | 14.13 | 14.15 | 14.08 | 14.13 | 3,185,083 | -0.02(-0.15%) |
Jan 11, 2013 | 14.13 | 14.15 | 14.08 | 14.15 | 4,270,634 | -0.08(-0.55%) |
Jan 10, 2013 | 14.20 | 14.27 | 14.16 | 14.23 | 3,818,628 | +0.09(+0.65%) |
Jan 09, 2013 | 14.12 | 14.17 | 14.09 | 14.13 | 4,575,841 | +0.18(+1.32%) |
Jan 08, 2013 | 14.01 | 14.01 | 13.92 | 13.95 | 3,724,128 | -0.08(-0.56%) |
Jan 07, 2013 | 14.01 | 14.03 | 13.98 | 14.03 | 3,404,451 | +0.03(+0.20%) |
Jan 04, 2013 | 13.93 | 14.03 | 13.93 | 14.00 | 2,646,129 | +0.09(+0.66%) |
Jan 03, 2013 | 13.93 | 14.00 | 13.89 | 13.91 | 4,126,317 | -0.20(-1.41%) |
Jan 02, 2013 | 14.03 | 14.12 | 13.79 | 14.10 | 11,313,681 | +0.32(+2.32%) |
Dec 31, 2012 | 13.61 | 13.81 | 13.61 | 13.79 | 2,884,866 | +0.16(+1.20%) |
Dec 28, 2012 | 13.60 | 13.68 | 13.56 | 13.62 | 5,487,622 | -0.03(-0.21%) |
Dec 27, 2012 | 13.62 | 13.67 | 13.58 | 13.65 | 2,656,279 | +0.01(+0.10%) |
Dec 26, 2012 | 13.64 | 13.69 | 13.63 | 13.64 | 2,098,377 | +0.06(+0.42%) |
Dec 24, 2012 | 13.57 | 13.60 | 13.56 | 13.58 | 1,126,262 | +0.00(+0.00%) |
Dec 21, 2012 | 13.55 | 13.60 | 13.52 | 13.58 | 4,422,680 | -0.10(-0.73%) |
Dec 20, 2012 | 13.62 | 13.71 | 13.59 | 13.68 | 2,810,816 | +0.09(+0.68%) |
Dec 19, 2012 | 13.64 | 13.64 | 13.57 | 13.59 | 6,698,088 | -0.04(-0.26%) |
Dec 18, 2012 | 13.59 | 13.65 | 13.52 | 13.62 | 11,224,115 | -0.01(-0.07%) |
Dec 17, 2012 | 13.61 | 13.64 | 13.56 | 13.63 | 8,086,847 | -0.05(-0.39%) |
Dec 14, 2012 | 13.68 | 13.73 | 13.65 | 13.68 | 4,319,602 | +0.13(+0.94%) |
Dec 13, 2012 | 13.61 | 13.61 | 13.53 | 13.56 | 9,311,015 | -0.09(-0.67%) |
Dec 12, 2012 | 13.65 | 13.71 | 13.61 | 13.65 | 8,757,281 | +0.01(+0.10%) |
Dec 11, 2012 | 13.61 | 13.70 | 13.57 | 13.64 | 4,481,016 | +0.06(+0.42%) |
Dec 10, 2012 | 13.54 | 13.61 | 13.53 | 13.58 | 3,100,152 | -0.01(-0.08%) |
Dec 07, 2012 | 13.54 | 13.61 | 13.53 | 13.59 | 2,674,939 | +0.02(+0.13%) |
Dec 06, 2012 | 13.48 | 13.58 | 13.48 | 13.57 | 4,732,335 | +0.05(+0.36%) |
Dec 05, 2012 | 13.59 | 13.64 | 13.52 | 13.52 | 4,364,771 | +0.20(+1.54%) |
Dec 04, 2012 | 13.35 | 13.41 | 13.32 | 13.32 | 6,331,602 | -0.16(-1.15%) |
Nov 30, 2012 | 13.49 | 13.51 | 13.44 | 13.47 | 8,175,861 | -0.04(-0.26%) |
Nov 29, 2012 | 13.56 | 13.58 | 13.43 | 13.51 | 7,618,757 | +0.03(+0.21%) |
Nov 28, 2012 | 13.36 | 13.50 | 13.33 | 13.48 | 3,641,962 | +0.08(+0.58%) |
Nov 27, 2012 | 13.44 | 13.48 | 13.40 | 13.40 | 3,472,352 | -0.09(-0.68%) |
Nov 26, 2012 | 13.46 | 13.49 | 13.42 | 13.49 | 3,993,199 | -0.01(-0.10%) |
Nov 23, 2012 | 13.49 | 13.55 | 13.45 | 13.51 | 2,513,102 | +0.27(+2.02%) |
Nov 21, 2012 | 13.23 | 13.27 | 13.17 | 13.24 | 2,476,750 | +0.10(+0.72%) |
Nov 20, 2012 | 13.13 | 13.17 | 13.08 | 13.15 | 4,866,328 | -0.07(-0.56%) |
Nov 19, 2012 | 13.16 | 13.24 | 13.13 | 13.22 | 5,053,133 | +0.21(+1.63%) |
Nov 16, 2012 | 13.00 | 13.02 | 12.89 | 13.01 | 9,500,319 | +0.01(+0.11%) |
Nov 15, 2012 | 12.99 | 13.06 | 12.93 | 12.99 | 4,598,289 | +0.04(+0.33%) |
Nov 14, 2012 | 13.09 | 13.12 | 12.91 | 12.95 | 4,159,847 | -0.09(-0.70%) |
Nov 13, 2012 | 13.01 | 13.13 | 12.97 | 13.04 | 8,747,019 | -0.11(-0.83%) |
Nov 12, 2012 | 13.15 | 13.21 | 13.14 | 13.15 | 3,024,044 | +0.09(+0.67%) |
Nov 09, 2012 | 12.97 | 13.15 | 12.97 | 13.06 | 4,695,529 | +0.01(+0.05%) |
Nov 08, 2012 | 13.18 | 13.25 | 13.06 | 13.06 | 4,701,641 | -0.20(-1.54%) |
Nov 07, 2012 | 13.36 | 13.36 | 13.14 | 13.26 | 8,066,640 | -0.28(-2.08%) |
Nov 06, 2012 | 13.36 | 13.62 | 13.36 | 13.54 | 17,521,910 | +0.15(+1.10%) |
Nov 05, 2012 | 13.35 | 13.41 | 13.32 | 13.40 | 4,519,917 | +0.10(+0.74%) |
Nov 02, 2012 | 13.43 | 13.44 | 13.28 | 13.30 | 4,870,241 | -0.03(-0.21%) |