Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.08 | 16.10 | 15.85 | 16.05 | 287,675 | +0.00(+0.00%) |
Jan 30, 2013 | 16.21 | 16.24 | 15.92 | 16.05 | 239,524 | -0.21(-1.29%) |
Jan 29, 2013 | 16.50 | 16.50 | 16.04 | 16.26 | 230,878 | -0.25(-1.51%) |
Jan 28, 2013 | 16.55 | 16.63 | 16.42 | 16.51 | 94,144 | -0.02(-0.12%) |
Jan 25, 2013 | 16.61 | 16.64 | 16.42 | 16.53 | 119,392 | +0.05(+0.30%) |
Jan 24, 2013 | 16.51 | 16.65 | 16.42 | 16.48 | 116,002 | -0.04(-0.24%) |
Jan 23, 2013 | 16.50 | 16.65 | 16.47 | 16.52 | 132,464 | +0.02(+0.12%) |
Jan 22, 2013 | 16.44 | 16.67 | 16.27 | 16.50 | 184,334 | +0.05(+0.30%) |
Jan 18, 2013 | 16.16 | 16.60 | 16.16 | 16.45 | 130,053 | +0.31(+1.92%) |
Jan 17, 2013 | 16.58 | 16.58 | 16.06 | 16.14 | 148,078 | -0.43(-2.60%) |
Jan 16, 2013 | 16.66 | 16.71 | 16.42 | 16.57 | 112,248 | -0.14(-0.84%) |
Jan 15, 2013 | 16.66 | 16.87 | 16.56 | 16.71 | 140,387 | -0.02(-0.12%) |
Jan 14, 2013 | 16.78 | 16.89 | 16.56 | 16.73 | 134,129 | -0.04(-0.24%) |
Jan 11, 2013 | 16.95 | 16.95 | 16.61 | 16.77 | 263,925 | -0.13(-0.77%) |
Jan 10, 2013 | 16.73 | 16.96 | 16.56 | 16.90 | 184,229 | +0.26(+1.56%) |
Jan 09, 2013 | 16.61 | 16.71 | 16.44 | 16.64 | 307,843 | +0.10(+0.60%) |
Jan 08, 2013 | 16.71 | 16.73 | 16.50 | 16.54 | 176,656 | -0.17(-1.02%) |
Jan 07, 2013 | 16.67 | 16.93 | 16.47 | 16.71 | 318,812 | -0.13(-0.77%) |
Jan 04, 2013 | 16.99 | 16.99 | 16.70 | 16.84 | 233,380 | -0.05(-0.30%) |
Jan 03, 2013 | 16.88 | 16.98 | 16.67 | 16.89 | 157,580 | -0.01(-0.06%) |
Jan 02, 2013 | 16.80 | 16.93 | 16.04 | 16.90 | 492,208 | +0.86(+5.36%) |
Dec 31, 2012 | 15.84 | 16.05 | 15.64 | 16.04 | 207,531 | +0.21(+1.33%) |
Dec 28, 2012 | 15.79 | 16.03 | 15.78 | 15.83 | 228,349 | -0.08(-0.50%) |
Dec 27, 2012 | 15.80 | 16.06 | 15.57 | 15.91 | 207,319 | +0.10(+0.63%) |
Dec 26, 2012 | 15.90 | 15.95 | 15.74 | 15.81 | 185,791 | -0.09(-0.57%) |
Dec 24, 2012 | 16.03 | 16.15 | 15.84 | 15.90 | 120,468 | -0.19(-1.18%) |
Dec 21, 2012 | 16.05 | 16.09 | 15.79 | 16.09 | 574,535 | +0.23(+1.45%) |
Dec 20, 2012 | 15.79 | 15.91 | 15.60 | 15.86 | 192,448 | +0.12(+0.76%) |
Dec 19, 2012 | 15.08 | 15.81 | 14.96 | 15.74 | 294,613 | +0.62(+4.10%) |
Dec 18, 2012 | 15.00 | 15.14 | 14.89 | 15.12 | 298,448 | +0.12(+0.80%) |
Dec 17, 2012 | 15.09 | 15.09 | 14.70 | 15.00 | 202,458 | +0.00(+0.00%) |
Dec 14, 2012 | 14.79 | 15.11 | 14.75 | 15.00 | 161,565 | +0.15(+1.01%) |
Dec 13, 2012 | 14.99 | 15.04 | 14.59 | 14.85 | 555,260 | -0.12(-0.80%) |
Dec 12, 2012 | 15.59 | 15.59 | 14.92 | 14.97 | 127,130 | -0.54(-3.48%) |
Dec 11, 2012 | 15.29 | 15.54 | 15.16 | 15.51 | 146,297 | +0.33(+2.17%) |
Dec 10, 2012 | 15.27 | 15.54 | 15.11 | 15.18 | 140,995 | -0.09(-0.59%) |
Dec 07, 2012 | 15.44 | 15.48 | 15.11 | 15.27 | 240,984 | -0.14(-0.91%) |
Dec 06, 2012 | 15.22 | 15.50 | 15.22 | 15.41 | 299,019 | +0.18(+1.18%) |
Dec 05, 2012 | 15.25 | 15.28 | 14.94 | 15.23 | 209,729 | +0.07(+0.46%) |
Dec 04, 2012 | 15.07 | 15.30 | 14.96 | 15.16 | 472,823 | +0.14(+0.93%) |
Nov 30, 2012 | 15.81 | 15.85 | 14.80 | 15.02 | 325,936 | -0.76(-4.82%) |
Nov 29, 2012 | 15.40 | 15.84 | 15.25 | 15.78 | 190,941 | +0.49(+3.20%) |
Nov 28, 2012 | 15.10 | 15.30 | 14.87 | 15.29 | 293,032 | +0.15(+0.99%) |
Nov 27, 2012 | 15.04 | 15.27 | 14.89 | 15.14 | 170,353 | +0.13(+0.87%) |
Nov 26, 2012 | 14.90 | 15.07 | 14.67 | 15.01 | 250,683 | +0.05(+0.33%) |
Nov 23, 2012 | 14.66 | 14.97 | 14.61 | 14.96 | 76,717 | +0.37(+2.54%) |
Nov 21, 2012 | 14.82 | 14.85 | 14.52 | 14.59 | 69,506 | -0.20(-1.35%) |
Nov 20, 2012 | 14.58 | 14.85 | 14.48 | 14.79 | 155,703 | +0.22(+1.51%) |
Nov 19, 2012 | 14.33 | 14.57 | 14.22 | 14.57 | 144,368 | +0.42(+2.97%) |
Nov 16, 2012 | 14.01 | 14.38 | 13.90 | 14.15 | 197,316 | +0.07(+0.50%) |
Nov 15, 2012 | 14.14 | 14.16 | 13.76 | 14.08 | 101,193 | -0.04(-0.28%) |
Nov 14, 2012 | 14.35 | 14.37 | 14.01 | 14.12 | 139,914 | -0.16(-1.12%) |
Nov 13, 2012 | 14.35 | 14.52 | 14.21 | 14.28 | 189,692 | -0.15(-1.04%) |
Nov 12, 2012 | 14.27 | 14.49 | 14.20 | 14.43 | 277,798 | +0.20(+1.41%) |
Nov 09, 2012 | 13.98 | 14.37 | 13.98 | 14.23 | 153,580 | +0.17(+1.21%) |
Nov 08, 2012 | 14.36 | 14.44 | 13.95 | 14.06 | 227,583 | -0.42(-2.90%) |
Nov 07, 2012 | 14.57 | 14.63 | 14.21 | 14.48 | 200,909 | -0.29(-1.96%) |
Nov 06, 2012 | 14.50 | 14.84 | 14.50 | 14.77 | 192,383 | +0.26(+1.79%) |
Nov 05, 2012 | 14.46 | 14.65 | 14.36 | 14.51 | 252,542 | +0.10(+0.69%) |
Nov 02, 2012 | 13.62 | 14.48 | 13.62 | 14.41 | 299,713 | +0.69(+5.03%) |