Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.93 | 16.94 | 16.81 | 16.86 | 59,604 | +0.09(+0.52%) |
Jan 30, 2013 | 16.78 | 16.79 | 16.73 | 16.77 | 8,428 | +0.07(+0.42%) |
Jan 29, 2013 | 16.64 | 16.70 | 16.64 | 16.70 | 14,565 | +0.29(+1.77%) |
Jan 28, 2013 | 16.44 | 16.48 | 16.41 | 16.41 | 16,401 | -0.16(-0.97%) |
Jan 25, 2013 | 16.64 | 16.64 | 16.51 | 16.57 | 77,259 | +0.15(+0.91%) |
Jan 24, 2013 | 16.37 | 16.45 | 16.37 | 16.42 | 19,785 | +0.35(+2.18%) |
Jan 23, 2013 | 16.05 | 16.13 | 16.04 | 16.07 | 20,658 | -0.41(-2.49%) |
Jan 22, 2013 | 16.43 | 16.48 | 16.39 | 16.48 | 28,496 | -0.01(-0.06%) |
Jan 18, 2013 | 16.47 | 16.54 | 16.45 | 16.49 | 10,071 | -0.01(-0.04%) |
Jan 17, 2013 | 16.45 | 16.52 | 16.43 | 16.50 | 13,627 | +0.07(+0.41%) |
Jan 16, 2013 | 16.39 | 16.48 | 16.37 | 16.43 | 29,626 | +0.11(+0.67%) |
Jan 15, 2013 | 16.25 | 16.42 | 16.24 | 16.32 | 27,249 | +0.29(+1.81%) |
Jan 14, 2013 | 16.02 | 16.09 | 16.02 | 16.03 | 30,432 | +0.01(+0.06%) |
Jan 12, 2013 | 16.00 | 16.03 | 15.94 | 16.02 | 31,894 | +0.00(+0.00%) |
Jan 11, 2013 | 16.00 | 16.03 | 15.94 | 16.02 | 31,894 | +0.17(+1.07%) |
Jan 10, 2013 | 15.78 | 15.85 | 15.78 | 15.85 | 10,650 | +0.16(+1.02%) |
Jan 09, 2013 | 15.61 | 15.71 | 15.61 | 15.69 | 10,520 | +0.08(+0.51%) |
Jan 08, 2013 | 15.50 | 15.63 | 15.50 | 15.61 | 38,068 | +0.01(+0.06%) |
Jan 07, 2013 | 15.46 | 15.60 | 15.46 | 15.60 | 18,831 | +0.18(+1.17%) |
Jan 04, 2013 | 15.44 | 15.51 | 15.39 | 15.42 | 15,227 | +0.02(+0.13%) |
Jan 03, 2013 | 15.42 | 15.46 | 15.35 | 15.40 | 24,749 | +0.05(+0.33%) |
Jan 02, 2013 | 15.36 | 15.41 | 15.24 | 15.35 | 28,353 | +0.11(+0.72%) |
Dec 31, 2012 | 15.25 | 15.29 | 15.20 | 15.24 | 17,738 | +0.00(+0.00%) |
Dec 28, 2012 | 15.19 | 15.30 | 15.19 | 15.24 | 22,179 | -0.10(-0.65%) |
Dec 27, 2012 | 15.41 | 15.41 | 15.25 | 15.34 | 30,057 | -0.08(-0.52%) |
Dec 26, 2012 | 15.45 | 15.47 | 15.39 | 15.42 | 29,586 | -0.10(-0.64%) |
Dec 24, 2012 | 15.37 | 15.54 | 15.37 | 15.52 | 29,671 | -0.01(-0.06%) |
Dec 21, 2012 | 15.45 | 15.58 | 15.45 | 15.53 | 39,008 | +0.01(+0.06%) |
Dec 20, 2012 | 15.53 | 15.55 | 15.46 | 15.52 | 42,660 | -0.02(-0.13%) |
Dec 19, 2012 | 15.55 | 15.60 | 15.52 | 15.54 | 40,496 | +0.07(+0.45%) |
Dec 18, 2012 | 15.46 | 15.50 | 15.43 | 15.47 | 21,200 | +0.04(+0.26%) |
Dec 17, 2012 | 15.45 | 15.47 | 15.41 | 15.43 | 19,753 | -0.01(-0.06%) |
Dec 14, 2012 | 15.48 | 15.48 | 15.41 | 15.44 | 39,806 | +0.06(+0.39%) |
Dec 13, 2012 | 15.44 | 15.46 | 15.35 | 15.38 | 30,140 | -0.15(-0.97%) |
Dec 04, 2012 | 15.58 | 15.61 | 15.51 | 15.53 | 22,163 | +0.22(+1.44%) |
Nov 30, 2012 | 15.31 | 15.40 | 15.31 | 15.31 | 27,150 | +0.02(+0.13%) |
Nov 29, 2012 | 15.25 | 15.35 | 15.25 | 15.29 | 37,232 | +0.06(+0.39%) |
Nov 28, 2012 | 15.19 | 15.29 | 15.19 | 15.23 | 21,895 | +0.01(+0.07%) |
Nov 27, 2012 | 15.35 | 15.35 | 15.22 | 15.22 | 36,409 | +0.08(+0.53%) |
Nov 26, 2012 | 15.15 | 15.22 | 15.11 | 15.14 | 28,245 | -0.24(-1.56%) |
Nov 24, 2012 | 15.25 | 15.48 | 15.25 | 15.38 | 11,779 | +0.00(+0.00%) |
Nov 23, 2012 | 15.25 | 15.48 | 15.25 | 15.38 | 11,779 | +0.28(+1.85%) |
Nov 21, 2012 | 15.04 | 15.12 | 15.04 | 15.10 | 23,610 | +0.01(+0.07%) |
Nov 20, 2012 | 15.06 | 15.09 | 15.03 | 15.09 | 18,492 | -0.03(-0.20%) |
Nov 19, 2012 | 15.15 | 15.18 | 15.10 | 15.12 | 13,802 | +0.27(+1.82%) |
Nov 16, 2012 | 14.87 | 14.88 | 14.75 | 14.85 | 26,822 | -0.04(-0.27%) |
Nov 15, 2012 | 14.82 | 14.94 | 14.82 | 14.89 | 29,407 | +0.02(+0.13%) |
Nov 14, 2012 | 14.99 | 15.03 | 14.85 | 14.87 | 21,863 | -0.17(-1.13%) |
Nov 13, 2012 | 14.99 | 15.08 | 14.98 | 15.04 | 234,991 | +0.10(+0.67%) |
Nov 12, 2012 | 14.95 | 14.97 | 14.90 | 14.94 | 13,974 | -0.13(-0.86%) |
Nov 09, 2012 | 15.39 | 15.39 | 15.07 | 15.07 | 18,136 | +0.00(+0.00%) |
Nov 08, 2012 | 15.06 | 15.15 | 15.06 | 15.07 | 12,177 | +0.23(+1.55%) |
Nov 07, 2012 | 15.11 | 15.11 | 14.84 | 14.84 | 21,539 | -0.30(-1.98%) |
Nov 06, 2012 | 15.33 | 15.33 | 15.12 | 15.14 | 27,883 | +0.04(+0.26%) |
Nov 05, 2012 | 15.30 | 15.30 | 15.10 | 15.10 | 22,157 | -0.38(-2.45%) |
Nov 02, 2012 | 15.60 | 15.60 | 15.48 | 15.48 | 17,929 | -0.19(-1.21%) |