Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.77 | 15.93 | 15.68 | 15.82 | 532,389 | +0.05(+0.35%) |
Jan 30, 2013 | 15.97 | 16.05 | 15.72 | 15.77 | 337,647 | -0.24(-1.50%) |
Jan 29, 2013 | 15.89 | 16.08 | 15.87 | 16.00 | 338,647 | +0.08(+0.52%) |
Jan 28, 2013 | 15.83 | 15.98 | 15.71 | 15.92 | 313,084 | +0.14(+0.91%) |
Jan 25, 2013 | 15.73 | 15.85 | 15.55 | 15.78 | 472,232 | +0.13(+0.83%) |
Jan 24, 2013 | 15.59 | 15.80 | 15.55 | 15.65 | 438,257 | +0.05(+0.35%) |
Jan 23, 2013 | 16.09 | 16.11 | 15.44 | 15.59 | 693,971 | -0.58(-3.59%) |
Jan 22, 2013 | 16.16 | 16.18 | 16.11 | 16.18 | 339,069 | +0.05(+0.30%) |
Jan 18, 2013 | 16.17 | 16.34 | 16.07 | 16.13 | 272,763 | -0.08(-0.51%) |
Jan 17, 2013 | 16.19 | 16.30 | 16.16 | 16.21 | 376,544 | +0.11(+0.68%) |
Jan 16, 2013 | 16.12 | 16.16 | 16.08 | 16.10 | 203,655 | -0.03(-0.17%) |
Jan 15, 2013 | 16.08 | 16.16 | 15.99 | 16.13 | 171,994 | -0.01(-0.04%) |
Jan 14, 2013 | 16.00 | 16.16 | 15.90 | 16.14 | 237,235 | +0.14(+0.90%) |
Jan 11, 2013 | 16.22 | 16.22 | 15.79 | 15.99 | 362,339 | -0.17(-1.06%) |
Jan 10, 2013 | 16.21 | 16.29 | 16.09 | 16.16 | 297,762 | -0.01(-0.04%) |
Jan 09, 2013 | 16.22 | 16.24 | 16.09 | 16.17 | 282,042 | +0.03(+0.17%) |
Jan 08, 2013 | 16.21 | 16.25 | 16.05 | 16.14 | 330,782 | -0.03(-0.19%) |
Jan 07, 2013 | 16.27 | 16.31 | 16.12 | 16.17 | 188,707 | -0.13(-0.82%) |
Jan 04, 2013 | 16.48 | 16.48 | 16.29 | 16.31 | 377,615 | -0.09(-0.58%) |
Jan 03, 2013 | 16.31 | 16.44 | 16.15 | 16.40 | 486,021 | +0.16(+1.00%) |
Jan 02, 2013 | 15.85 | 16.26 | 15.36 | 16.24 | 835,044 | +0.88(+5.70%) |
Dec 31, 2012 | 15.27 | 15.39 | 15.07 | 15.36 | 378,138 | +0.16(+1.03%) |
Dec 28, 2012 | 15.18 | 15.38 | 15.11 | 15.20 | 369,951 | -0.01(-0.09%) |
Dec 27, 2012 | 15.40 | 15.41 | 14.97 | 15.22 | 428,355 | -0.15(-0.98%) |
Dec 26, 2012 | 15.49 | 15.51 | 15.36 | 15.37 | 355,133 | -0.10(-0.62%) |
Dec 24, 2012 | 15.38 | 15.63 | 15.32 | 15.46 | 223,186 | +0.05(+0.36%) |
Dec 21, 2012 | 15.52 | 15.54 | 15.15 | 15.41 | 1,566,144 | -0.30(-1.92%) |
Dec 20, 2012 | 15.61 | 15.72 | 15.54 | 15.71 | 402,680 | +0.10(+0.66%) |
Dec 19, 2012 | 15.72 | 15.86 | 15.60 | 15.61 | 316,472 | -0.10(-0.61%) |
Dec 18, 2012 | 15.60 | 15.77 | 15.50 | 15.70 | 521,618 | +0.11(+0.70%) |
Dec 17, 2012 | 15.28 | 15.61 | 15.18 | 15.59 | 381,656 | +0.42(+2.79%) |
Dec 14, 2012 | 15.22 | 15.29 | 15.13 | 15.17 | 226,879 | -0.08(-0.49%) |
Dec 13, 2012 | 15.35 | 15.40 | 15.22 | 15.25 | 251,450 | -0.10(-0.62%) |
Dec 12, 2012 | 15.57 | 15.61 | 15.32 | 15.34 | 286,982 | -0.15(-0.97%) |
Dec 11, 2012 | 15.42 | 15.53 | 15.27 | 15.49 | 400,998 | +0.21(+1.39%) |
Dec 10, 2012 | 15.27 | 15.38 | 15.20 | 15.28 | 349,948 | -0.01(-0.04%) |
Dec 07, 2012 | 15.44 | 15.44 | 15.22 | 15.29 | 220,095 | -0.05(-0.31%) |
Dec 06, 2012 | 15.31 | 15.41 | 15.25 | 15.33 | 246,551 | +0.06(+0.40%) |
Dec 05, 2012 | 15.32 | 15.42 | 15.16 | 15.27 | 345,333 | +0.04(+0.27%) |
Dec 04, 2012 | 15.29 | 15.31 | 15.07 | 15.23 | 206,009 | +0.03(+0.23%) |
Nov 30, 2012 | 15.27 | 15.27 | 15.09 | 15.20 | 422,217 | -0.01(-0.05%) |
Nov 29, 2012 | 15.13 | 15.27 | 15.00 | 15.20 | 316,644 | +0.23(+1.51%) |
Nov 28, 2012 | 14.94 | 14.99 | 14.57 | 14.98 | 175,491 | -0.01(-0.09%) |
Nov 27, 2012 | 15.18 | 15.28 | 14.99 | 14.99 | 324,572 | -0.20(-1.34%) |
Nov 26, 2012 | 15.11 | 15.20 | 15.01 | 15.20 | 353,071 | +0.03(+0.18%) |
Nov 23, 2012 | 14.74 | 15.17 | 14.73 | 15.17 | 181,703 | +0.50(+3.41%) |
Nov 21, 2012 | 14.73 | 14.73 | 14.49 | 14.67 | 283,651 | -0.03(-0.18%) |
Nov 20, 2012 | 14.61 | 14.84 | 14.44 | 14.69 | 334,036 | +0.05(+0.32%) |
Nov 19, 2012 | 14.55 | 14.65 | 14.42 | 14.65 | 258,861 | +0.23(+1.60%) |
Nov 16, 2012 | 14.24 | 14.44 | 14.05 | 14.42 | 505,899 | +0.14(+1.00%) |
Nov 15, 2012 | 14.36 | 14.49 | 14.15 | 14.28 | 401,848 | -0.05(-0.38%) |
Nov 14, 2012 | 14.61 | 14.72 | 14.31 | 14.33 | 449,451 | -0.26(-1.76%) |
Nov 13, 2012 | 14.87 | 15.01 | 14.56 | 14.59 | 414,471 | -0.36(-2.40%) |
Nov 12, 2012 | 15.05 | 15.07 | 14.83 | 14.95 | 241,868 | -0.07(-0.45%) |
Nov 09, 2012 | 14.86 | 15.13 | 14.84 | 15.01 | 363,210 | +0.11(+0.73%) |
Nov 08, 2012 | 15.18 | 15.37 | 14.87 | 14.90 | 619,205 | -0.26(-1.74%) |
Nov 07, 2012 | 15.66 | 15.69 | 15.15 | 15.17 | 572,094 | -0.68(-4.31%) |
Nov 06, 2012 | 15.68 | 15.97 | 15.68 | 15.85 | 360,257 | +0.27(+1.74%) |
Nov 05, 2012 | 15.62 | 15.70 | 15.28 | 15.58 | 605,606 | -0.02(-0.13%) |
Nov 02, 2012 | 16.23 | 16.23 | 15.60 | 15.60 | 346,982 | -0.54(-3.35%) |