Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.19 | 16.26 | 16.12 | 16.12 | 16,828 | -0.10(-0.60%) |
Jan 30, 2013 | 16.22 | 16.33 | 16.00 | 16.22 | 6,862 | +0.01(+0.03%) |
Jan 29, 2013 | 16.75 | 16.75 | 16.17 | 16.22 | 6,490 | +0.02(+0.14%) |
Jan 28, 2013 | 17.68 | 17.68 | 16.13 | 16.19 | 5,917 | +0.02(+0.13%) |
Jan 25, 2013 | 16.50 | 16.50 | 16.10 | 16.17 | 17,267 | +0.22(+1.40%) |
Jan 24, 2013 | 15.88 | 15.95 | 15.88 | 15.95 | 2,837 | +0.12(+0.75%) |
Jan 23, 2013 | 15.82 | 15.83 | 15.81 | 15.83 | 4,147 | +0.05(+0.33%) |
Jan 22, 2013 | 16.01 | 16.01 | 15.75 | 15.78 | 12,137 | -0.24(-1.48%) |
Jan 18, 2013 | 17.54 | 17.54 | 16.00 | 16.02 | 1,884 | -0.05(-0.29%) |
Jan 17, 2013 | 15.29 | 16.09 | 15.29 | 16.06 | 25,401 | +0.23(+1.44%) |
Jan 16, 2013 | 15.84 | 15.84 | 15.83 | 15.83 | 722 | -0.09(-0.57%) |
Jan 15, 2013 | 15.79 | 15.99 | 15.79 | 15.92 | 5,657 | +0.06(+0.39%) |
Jan 14, 2013 | 16.15 | 16.15 | 15.86 | 15.86 | 6,068 | -0.31(-1.93%) |
Jan 11, 2013 | 16.07 | 16.19 | 16.07 | 16.17 | 2,417 | +0.00(+0.01%) |
Jan 10, 2013 | 16.61 | 16.61 | 15.88 | 16.17 | 8,561 | +0.47(+3.00%) |
Jan 09, 2013 | 15.64 | 15.73 | 15.64 | 15.70 | 5,112 | +0.19(+1.24%) |
Jan 08, 2013 | 15.57 | 15.57 | 15.46 | 15.51 | 5,037 | -0.10(-0.66%) |
Jan 07, 2013 | 15.88 | 15.88 | 15.50 | 15.61 | 17,007 | -0.26(-1.65%) |
Jan 04, 2013 | 15.95 | 15.95 | 15.75 | 15.88 | 9,865 | +0.03(+0.17%) |
Jan 03, 2013 | 15.76 | 16.13 | 15.58 | 15.85 | 102,411 | +0.01(+0.09%) |
Jan 02, 2013 | 15.43 | 16.05 | 15.43 | 15.83 | 187,481 | +0.57(+3.72%) |
Dec 31, 2012 | 15.22 | 15.29 | 14.90 | 15.27 | 19,919 | +0.13(+0.87%) |
Dec 28, 2012 | 15.09 | 15.25 | 15.09 | 15.13 | 277,159 | -0.01(-0.03%) |
Dec 27, 2012 | 15.02 | 15.23 | 14.93 | 15.14 | 13,767 | +0.27(+1.80%) |
Dec 26, 2012 | 15.37 | 15.37 | 14.83 | 14.87 | 18,623 | -0.43(-2.80%) |
Dec 24, 2012 | 15.31 | 15.34 | 15.09 | 15.30 | 31,593 | +0.12(+0.78%) |
Dec 21, 2012 | 15.07 | 15.47 | 15.03 | 15.18 | 19,728 | -0.08(-0.50%) |
Dec 20, 2012 | 15.26 | 15.26 | 15.26 | 15.26 | 288 | -1.53(-9.12%) |
Dec 14, 2012 | 16.61 | 16.79 | 16.79 | 16.79 | 1,011 | +0.08(+0.51%) |
Dec 13, 2012 | 16.80 | 16.80 | 16.57 | 16.71 | 3,855 | -0.05(-0.29%) |
Dec 11, 2012 | 16.87 | 16.75 | 16.75 | 16.75 | 3,467 | -0.08(-0.49%) |
Dec 10, 2012 | 16.83 | 16.85 | 16.60 | 16.84 | 14,733 | +0.24(+1.45%) |
Dec 07, 2012 | 16.61 | 16.61 | 16.60 | 16.60 | 577 | +0.13(+0.76%) |
Dec 05, 2012 | 16.47 | 16.47 | 16.47 | 16.47 | 0 | +0.03(+0.17%) |
Dec 04, 2012 | 16.44 | 16.44 | 16.44 | 16.44 | 456 | +0.02(+0.13%) |
Nov 30, 2012 | 17.07 | 17.07 | 16.40 | 16.42 | 2,670 | -0.03(-0.21%) |
Nov 29, 2012 | 16.46 | 16.46 | 16.46 | 16.46 | 226 | +0.10(+0.63%) |
Nov 28, 2012 | 16.35 | 16.40 | 16.35 | 16.35 | 1,011 | +0.13(+0.82%) |
Nov 27, 2012 | 16.24 | 16.24 | 16.22 | 16.22 | 680 | +0.03(+0.18%) |
Nov 26, 2012 | 16.31 | 16.31 | 16.15 | 16.19 | 4,551 | -0.16(-0.95%) |
Nov 23, 2012 | 16.35 | 16.35 | 16.35 | 16.35 | 433 | +0.25(+1.55%) |
Nov 21, 2012 | 16.10 | 16.40 | 16.10 | 16.10 | 2,979 | +0.05(+0.31%) |
Nov 19, 2012 | 16.06 | 16.05 | 16.05 | 16.05 | 1,155 | +0.55(+3.56%) |
Nov 16, 2012 | 15.74 | 15.74 | 15.49 | 15.49 | 3,034 | -0.36(-2.27%) |
Nov 13, 2012 | 15.96 | 15.85 | 15.85 | 15.85 | 1,011 | -0.10(-0.61%) |
Nov 12, 2012 | 15.95 | 15.95 | 15.95 | 15.95 | 501 | +0.02(+0.13%) |
Nov 09, 2012 | 15.84 | 15.93 | 15.84 | 15.93 | 689 | -0.03(-0.17%) |
Nov 08, 2012 | 15.96 | 15.96 | 15.96 | 15.96 | 433 | +0.13(+0.83%) |
Nov 07, 2012 | 16.03 | 16.03 | 15.75 | 15.83 | 10,291 | -0.30(-1.87%) |
Nov 04, 2012 | 16.13 | 16.13 | 16.13 | 0 | +0.00(+0.00%) | |
Nov 02, 2012 | 16.13 | 16.13 | 16.13 | 16.13 | 216 | -0.05(-0.32%) |