Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.22 | 15.48 | 15.22 | 15.47 | 1,328,730 | +0.22(+1.42%) |
Jan 30, 2013 | 15.21 | 15.28 | 15.09 | 15.26 | 1,265,949 | +0.06(+0.42%) |
Jan 29, 2013 | 15.06 | 15.21 | 15.06 | 15.19 | 1,229,631 | +0.08(+0.55%) |
Jan 28, 2013 | 15.11 | 15.11 | 14.99 | 15.11 | 961,035 | +0.00(+0.02%) |
Jan 25, 2013 | 15.25 | 15.25 | 15.03 | 15.11 | 1,603,716 | -0.09(-0.57%) |
Jan 24, 2013 | 15.13 | 15.31 | 15.12 | 15.19 | 1,018,197 | +0.04(+0.29%) |
Jan 23, 2013 | 15.19 | 15.25 | 15.08 | 15.15 | 1,067,265 | -0.08(-0.50%) |
Jan 22, 2013 | 14.92 | 15.23 | 14.89 | 15.23 | 1,884,717 | +0.37(+2.51%) |
Jan 18, 2013 | 14.91 | 14.95 | 14.84 | 14.85 | 1,332,156 | -0.05(-0.34%) |
Jan 17, 2013 | 14.91 | 14.96 | 14.86 | 14.90 | 999,207 | -0.01(-0.04%) |
Jan 16, 2013 | 14.95 | 15.02 | 14.89 | 14.91 | 1,268,118 | -0.09(-0.60%) |
Jan 15, 2013 | 14.97 | 15.09 | 14.96 | 15.00 | 1,400,343 | -0.03(-0.18%) |
Jan 14, 2013 | 14.90 | 15.06 | 14.90 | 15.03 | 1,299,654 | +0.10(+0.67%) |
Jan 11, 2013 | 14.87 | 14.93 | 14.76 | 14.93 | 1,384,473 | +0.09(+0.61%) |
Jan 10, 2013 | 14.84 | 14.87 | 14.77 | 14.84 | 1,712,136 | +0.03(+0.23%) |
Jan 09, 2013 | 14.74 | 14.87 | 14.73 | 14.80 | 2,375,661 | +0.05(+0.36%) |
Jan 08, 2013 | 14.73 | 14.78 | 14.67 | 14.75 | 1,810,752 | +0.02(+0.14%) |
Jan 07, 2013 | 14.78 | 14.87 | 14.73 | 14.73 | 1,296,618 | -0.15(-0.99%) |
Jan 04, 2013 | 14.77 | 14.92 | 14.72 | 14.88 | 1,591,689 | +0.13(+0.86%) |
Jan 03, 2013 | 14.76 | 14.81 | 14.69 | 14.75 | 1,966,086 | -0.04(-0.29%) |
Jan 02, 2013 | 14.82 | 14.83 | 14.67 | 14.79 | 2,932,608 | +0.13(+0.86%) |
Dec 31, 2012 | 14.45 | 14.67 | 14.44 | 14.67 | 2,436,213 | +0.21(+1.43%) |
Dec 28, 2012 | 14.39 | 14.62 | 14.39 | 14.46 | 1,349,007 | -0.02(-0.14%) |
Dec 27, 2012 | 14.43 | 14.52 | 14.43 | 14.48 | 1,715,358 | +0.02(+0.14%) |
Dec 26, 2012 | 14.44 | 14.50 | 14.37 | 14.46 | 1,904,886 | +0.05(+0.35%) |
Dec 24, 2012 | 14.30 | 14.45 | 14.29 | 14.41 | 1,017,057 | +0.04(+0.28%) |
Dec 21, 2012 | 14.45 | 14.53 | 14.35 | 14.37 | 2,573,634 | -0.20(-1.35%) |
Dec 20, 2012 | 14.67 | 14.70 | 14.49 | 14.57 | 2,542,041 | -0.15(-1.00%) |
Dec 19, 2012 | 14.63 | 14.88 | 14.60 | 14.71 | 4,766,133 | +0.10(+0.68%) |
Dec 18, 2012 | 14.82 | 14.82 | 14.59 | 14.61 | 3,464,796 | -0.15(-1.02%) |
Dec 17, 2012 | 14.65 | 14.85 | 14.65 | 14.76 | 1,573,467 | +0.11(+0.73%) |
Dec 14, 2012 | 14.71 | 14.83 | 14.64 | 14.66 | 4,360,128 | -0.08(-0.52%) |
Dec 13, 2012 | 14.73 | 14.91 | 14.71 | 14.73 | 1,516,452 | -0.07(-0.50%) |
Dec 12, 2012 | 14.88 | 14.93 | 14.78 | 14.81 | 3,787,584 | +0.01(+0.07%) |
Dec 11, 2012 | 14.86 | 14.92 | 14.77 | 14.80 | 3,082,695 | -0.06(-0.40%) |
Dec 10, 2012 | 14.69 | 14.92 | 14.69 | 14.86 | 1,457,103 | -0.05(-0.36%) |
Dec 07, 2012 | 14.89 | 14.92 | 14.84 | 14.91 | 1,418,973 | +0.04(+0.27%) |
Dec 06, 2012 | 14.94 | 14.96 | 14.84 | 14.87 | 3,208,296 | -0.05(-0.34%) |
Dec 05, 2012 | 14.85 | 14.94 | 14.79 | 14.92 | 2,277,258 | +0.11(+0.77%) |
Dec 04, 2012 | 14.80 | 14.92 | 14.76 | 14.81 | 5,921,814 | -0.23(-1.51%) |
Nov 30, 2012 | 14.84 | 15.03 | 14.80 | 15.03 | 2,863,527 | +0.15(+1.03%) |
Nov 29, 2012 | 14.88 | 14.92 | 14.79 | 14.88 | 2,257,605 | +0.02(+0.16%) |
Nov 28, 2012 | 14.70 | 14.88 | 14.60 | 14.86 | 2,151,684 | +0.12(+0.79%) |
Nov 27, 2012 | 14.78 | 14.85 | 14.74 | 14.74 | 1,664,172 | -0.06(-0.43%) |
Nov 26, 2012 | 14.62 | 14.84 | 14.62 | 14.80 | 2,116,770 | +0.11(+0.77%) |
Nov 23, 2012 | 14.57 | 14.70 | 14.53 | 14.69 | 757,617 | +0.09(+0.59%) |
Nov 21, 2012 | 14.43 | 14.64 | 14.40 | 14.60 | 1,944,198 | +0.17(+1.18%) |
Nov 20, 2012 | 14.35 | 14.44 | 14.25 | 14.43 | 2,273,871 | +0.04(+0.30%) |
Nov 19, 2012 | 14.58 | 14.61 | 14.32 | 14.39 | 2,895,798 | -0.12(-0.80%) |
Nov 16, 2012 | 14.25 | 14.51 | 14.22 | 14.51 | 2,350,914 | +0.26(+1.80%) |
Nov 15, 2012 | 14.18 | 14.33 | 14.07 | 14.25 | 1,455,879 | +0.10(+0.71%) |
Nov 14, 2012 | 14.21 | 14.31 | 14.13 | 14.15 | 1,668,525 | -0.01(-0.05%) |
Nov 13, 2012 | 14.18 | 14.26 | 14.06 | 14.16 | 2,522,919 | -0.06(-0.42%) |
Nov 12, 2012 | 14.22 | 14.27 | 14.17 | 14.22 | 1,261,944 | -0.02(-0.12%) |
Nov 09, 2012 | 14.23 | 14.34 | 14.18 | 14.23 | 1,259,328 | -0.03(-0.23%) |
Nov 08, 2012 | 14.26 | 14.44 | 14.25 | 14.27 | 1,940,280 | -0.02(-0.12%) |
Nov 07, 2012 | 14.28 | 14.35 | 14.24 | 14.28 | 2,559,390 | -0.09(-0.63%) |
Nov 06, 2012 | 14.26 | 14.48 | 14.22 | 14.37 | 1,658,700 | +0.15(+1.08%) |
Nov 05, 2012 | 14.10 | 14.28 | 14.01 | 14.22 | 1,922,262 | +0.05(+0.35%) |
Nov 02, 2012 | 14.47 | 14.71 | 14.07 | 14.17 | 5,923,140 | -0.68(-4.58%) |