Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.03 | 17.27 | 17.01 | 17.06 | 266,038 | -0.02(-0.11%) |
Jan 30, 2013 | 17.05 | 17.25 | 17.01 | 17.08 | 88,856 | -0.03(-0.18%) |
Jan 29, 2013 | 17.20 | 17.41 | 17.04 | 17.11 | 134,294 | -0.17(-1.01%) |
Jan 28, 2013 | 17.21 | 17.36 | 16.93 | 17.29 | 123,340 | +0.12(+0.70%) |
Jan 25, 2013 | 17.21 | 17.24 | 16.96 | 17.17 | 127,635 | +0.01(+0.07%) |
Jan 24, 2013 | 17.12 | 17.38 | 16.94 | 17.15 | 128,591 | -0.03(-0.18%) |
Jan 23, 2013 | 17.18 | 17.21 | 17.00 | 17.18 | 111,186 | +0.00(+0.00%) |
Jan 22, 2013 | 16.91 | 17.18 | 16.91 | 17.18 | 164,594 | +0.19(+1.10%) |
Jan 18, 2013 | 16.83 | 17.01 | 16.82 | 17.00 | 173,572 | +0.13(+0.75%) |
Jan 17, 2013 | 16.64 | 16.93 | 16.58 | 16.87 | 164,309 | +0.32(+1.93%) |
Jan 16, 2013 | 16.55 | 16.66 | 16.49 | 16.55 | 109,237 | -0.04(-0.22%) |
Jan 15, 2013 | 16.69 | 16.69 | 16.47 | 16.59 | 417,686 | -0.49(-2.89%) |
Jan 14, 2013 | 17.24 | 17.26 | 17.01 | 17.08 | 66,082 | -0.14(-0.84%) |
Jan 11, 2013 | 16.94 | 17.25 | 16.81 | 17.23 | 120,291 | +0.32(+1.92%) |
Jan 10, 2013 | 16.51 | 16.92 | 16.48 | 16.90 | 148,512 | +0.40(+2.44%) |
Jan 09, 2013 | 16.47 | 16.50 | 16.38 | 16.50 | 69,420 | +0.04(+0.22%) |
Jan 08, 2013 | 16.44 | 16.47 | 16.30 | 16.46 | 73,437 | +0.05(+0.33%) |
Jan 07, 2013 | 16.22 | 16.41 | 16.20 | 16.41 | 71,798 | +0.16(+0.96%) |
Jan 04, 2013 | 16.26 | 16.29 | 16.11 | 16.25 | 70,074 | +0.07(+0.45%) |
Jan 03, 2013 | 16.28 | 16.36 | 16.11 | 16.18 | 119,834 | -0.06(-0.37%) |
Jan 02, 2013 | 16.20 | 16.29 | 16.13 | 16.24 | 95,748 | +0.11(+0.67%) |
Dec 31, 2012 | 15.99 | 16.13 | 15.98 | 16.13 | 41,286 | +0.16(+0.98%) |
Dec 28, 2012 | 15.98 | 16.10 | 15.81 | 15.98 | 41,188 | -0.07(-0.41%) |
Dec 27, 2012 | 15.94 | 16.08 | 15.68 | 16.04 | 70,018 | +0.14(+0.87%) |
Dec 26, 2012 | 15.85 | 15.95 | 15.64 | 15.90 | 21,821 | +0.05(+0.30%) |
Dec 24, 2012 | 15.91 | 15.95 | 15.76 | 15.85 | 34,984 | -0.11(-0.72%) |
Dec 21, 2012 | 15.76 | 16.02 | 15.61 | 15.97 | 207,047 | +0.22(+1.38%) |
Dec 20, 2012 | 15.61 | 15.76 | 15.55 | 15.75 | 114,534 | +0.13(+0.81%) |
Dec 19, 2012 | 15.64 | 15.67 | 15.58 | 15.63 | 69,764 | -0.05(-0.31%) |
Dec 18, 2012 | 15.60 | 15.67 | 15.59 | 15.67 | 79,283 | +0.08(+0.50%) |
Dec 17, 2012 | 15.57 | 15.62 | 15.52 | 15.60 | 61,022 | +0.04(+0.27%) |
Dec 14, 2012 | 15.37 | 15.61 | 15.37 | 15.55 | 225,942 | +0.15(+0.98%) |
Dec 13, 2012 | 15.51 | 15.51 | 15.34 | 15.40 | 50,653 | -0.01(-0.04%) |
Dec 12, 2012 | 15.47 | 15.52 | 15.37 | 15.41 | 84,745 | -0.16(-1.03%) |
Dec 11, 2012 | 15.46 | 15.59 | 15.43 | 15.57 | 93,431 | +0.05(+0.30%) |
Dec 10, 2012 | 15.51 | 15.59 | 15.37 | 15.52 | 52,781 | +0.02(+0.11%) |
Dec 07, 2012 | 15.63 | 15.63 | 15.42 | 15.50 | 60,165 | -0.14(-0.87%) |
Dec 06, 2012 | 15.47 | 15.65 | 15.43 | 15.64 | 46,868 | +0.13(+0.84%) |
Dec 05, 2012 | 15.44 | 15.53 | 15.37 | 15.51 | 102,905 | +0.08(+0.54%) |
Dec 04, 2012 | 15.45 | 15.55 | 15.37 | 15.43 | 53,311 | -0.11(-0.69%) |
Nov 30, 2012 | 15.54 | 15.65 | 15.27 | 15.53 | 115,796 | -0.06(-0.38%) |
Nov 29, 2012 | 15.56 | 15.72 | 15.49 | 15.59 | 48,210 | +0.09(+0.57%) |
Nov 28, 2012 | 15.42 | 15.55 | 15.30 | 15.50 | 49,420 | +0.04(+0.27%) |
Nov 27, 2012 | 15.45 | 15.55 | 15.31 | 15.46 | 67,753 | +0.04(+0.27%) |
Nov 26, 2012 | 15.30 | 15.43 | 15.30 | 15.42 | 83,562 | +0.14(+0.89%) |
Nov 23, 2012 | 15.33 | 15.37 | 15.18 | 15.29 | 17,370 | +0.00(+0.00%) |
Nov 21, 2012 | 15.15 | 15.39 | 15.11 | 15.29 | 41,200 | +0.08(+0.51%) |
Nov 20, 2012 | 15.23 | 15.26 | 15.04 | 15.21 | 40,768 | +0.01(+0.04%) |
Nov 19, 2012 | 15.04 | 15.26 | 15.00 | 15.20 | 101,611 | +0.21(+1.38%) |
Nov 16, 2012 | 14.86 | 15.02 | 14.81 | 14.99 | 92,025 | +0.05(+0.36%) |
Nov 15, 2012 | 14.77 | 15.01 | 14.75 | 14.94 | 115,598 | +0.15(+1.00%) |
Nov 14, 2012 | 14.82 | 14.85 | 14.79 | 14.79 | 86,391 | -0.05(-0.32%) |
Nov 13, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 63,457 | -0.11(-0.71%) |
Nov 12, 2012 | 14.94 | 15.05 | 14.92 | 14.95 | 59,242 | -0.01(-0.08%) |
Nov 09, 2012 | 15.01 | 15.10 | 14.92 | 14.96 | 77,797 | -0.12(-0.79%) |
Nov 08, 2012 | 15.10 | 15.18 | 15.03 | 15.08 | 101,216 | +0.01(+0.04%) |
Nov 07, 2012 | 15.01 | 15.24 | 15.01 | 15.07 | 90,167 | -0.07(-0.43%) |
Nov 06, 2012 | 15.20 | 15.28 | 15.07 | 15.14 | 68,370 | -0.14(-0.93%) |
Nov 05, 2012 | 15.10 | 15.39 | 15.04 | 15.28 | 59,016 | +0.17(+1.10%) |
Nov 02, 2012 | 15.11 | 15.20 | 15.01 | 15.11 | 49,981 | +0.00(+0.00%) |