Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.74 | 16.06 | 15.65 | 15.74 | 1,296,114 | +0.12(+0.80%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.58 | 15.62 | 1,213,443 | -0.15(-0.94%) |
Jan 29, 2013 | 15.94 | 15.94 | 15.71 | 15.77 | 1,054,874 | -0.18(-1.12%) |
Jan 28, 2013 | 16.09 | 16.29 | 15.89 | 15.95 | 929,203 | -0.13(-0.82%) |
Jan 25, 2013 | 16.20 | 16.24 | 15.83 | 16.08 | 866,006 | -0.04(-0.24%) |
Jan 24, 2013 | 15.85 | 16.42 | 15.78 | 16.12 | 848,237 | +0.25(+1.57%) |
Jan 23, 2013 | 16.36 | 16.37 | 15.84 | 15.87 | 1,458,453 | -0.45(-2.77%) |
Jan 22, 2013 | 16.32 | 16.49 | 16.20 | 16.32 | 1,075,479 | -0.03(-0.19%) |
Jan 18, 2013 | 16.62 | 16.74 | 16.24 | 16.35 | 1,374,007 | -0.19(-1.18%) |
Jan 17, 2013 | 16.80 | 17.10 | 16.16 | 16.55 | 1,874,086 | -0.57(-3.32%) |
Jan 16, 2013 | 16.36 | 17.75 | 15.55 | 17.12 | 5,442,985 | +0.76(+4.67%) |
Jan 15, 2013 | 16.08 | 16.38 | 15.58 | 16.35 | 2,987,940 | +0.20(+1.26%) |
Jan 14, 2013 | 16.18 | 16.44 | 16.04 | 16.15 | 1,621,895 | -0.06(-0.38%) |
Jan 11, 2013 | 16.34 | 16.38 | 15.99 | 16.21 | 1,090,864 | -0.15(-0.90%) |
Jan 10, 2013 | 16.13 | 16.42 | 15.95 | 16.36 | 1,828,553 | +0.35(+2.19%) |
Jan 09, 2013 | 16.18 | 16.40 | 15.88 | 16.01 | 1,549,364 | -0.14(-0.87%) |
Jan 08, 2013 | 16.15 | 16.54 | 15.95 | 16.15 | 1,117,718 | -0.07(-0.43%) |
Jan 07, 2013 | 16.11 | 16.37 | 16.06 | 16.22 | 1,316,047 | +0.02(+0.10%) |
Jan 04, 2013 | 15.80 | 16.27 | 15.74 | 16.20 | 916,551 | +0.43(+2.72%) |
Jan 03, 2013 | 15.71 | 16.14 | 15.53 | 15.78 | 1,285,087 | +0.09(+0.55%) |
Jan 02, 2013 | 15.78 | 15.83 | 15.51 | 15.69 | 1,833,524 | +0.48(+3.15%) |
Dec 31, 2012 | 15.07 | 15.32 | 14.86 | 15.21 | 1,081,727 | +0.13(+0.85%) |
Dec 28, 2012 | 14.90 | 15.35 | 14.63 | 15.08 | 1,381,364 | +0.05(+0.31%) |
Dec 27, 2012 | 15.22 | 15.28 | 14.74 | 15.03 | 1,047,319 | -0.20(-1.33%) |
Dec 26, 2012 | 15.27 | 15.62 | 15.18 | 15.24 | 770,178 | -0.04(-0.26%) |
Dec 24, 2012 | 15.32 | 15.60 | 15.01 | 15.28 | 381,087 | -0.04(-0.25%) |
Dec 21, 2012 | 15.35 | 15.49 | 15.01 | 15.32 | 2,646,994 | -0.16(-1.01%) |
Dec 20, 2012 | 15.73 | 15.77 | 15.30 | 15.47 | 1,788,591 | -0.23(-1.45%) |
Dec 19, 2012 | 15.44 | 15.78 | 15.25 | 15.70 | 1,390,014 | +0.23(+1.52%) |
Dec 18, 2012 | 15.01 | 15.53 | 14.97 | 15.46 | 1,284,738 | +0.51(+3.39%) |
Dec 17, 2012 | 15.26 | 15.41 | 14.91 | 14.96 | 825,937 | -0.23(-1.49%) |
Dec 14, 2012 | 14.96 | 15.25 | 14.93 | 15.18 | 1,544,249 | +0.14(+0.93%) |
Dec 13, 2012 | 14.96 | 15.12 | 14.72 | 15.04 | 1,387,822 | +0.12(+0.84%) |
Dec 12, 2012 | 15.00 | 15.18 | 14.87 | 14.92 | 1,262,378 | -0.01(-0.05%) |
Dec 11, 2012 | 14.86 | 15.00 | 14.78 | 14.93 | 1,129,617 | +0.23(+1.54%) |
Dec 10, 2012 | 14.56 | 14.84 | 14.50 | 14.70 | 933,356 | +0.20(+1.40%) |
Dec 07, 2012 | 14.73 | 14.85 | 14.31 | 14.50 | 1,498,077 | -0.14(-0.96%) |
Dec 06, 2012 | 14.70 | 14.97 | 14.43 | 14.64 | 1,091,899 | -0.11(-0.74%) |
Dec 05, 2012 | 14.79 | 14.96 | 14.47 | 14.75 | 2,301,998 | -0.69(-4.49%) |
Dec 04, 2012 | 15.39 | 15.66 | 15.07 | 15.44 | 939,579 | +0.12(+0.76%) |
Nov 30, 2012 | 15.66 | 15.69 | 15.21 | 15.32 | 1,758,474 | -0.26(-1.70%) |
Nov 29, 2012 | 15.42 | 15.81 | 15.19 | 15.59 | 1,349,461 | +0.27(+1.78%) |
Nov 28, 2012 | 14.75 | 15.38 | 14.59 | 15.32 | 1,540,841 | +0.40(+2.66%) |
Nov 27, 2012 | 14.44 | 15.10 | 14.42 | 14.92 | 1,658,858 | +0.50(+3.46%) |
Nov 26, 2012 | 14.42 | 14.66 | 14.35 | 14.42 | 1,425,386 | +0.00(+0.00%) |
Nov 23, 2012 | 14.26 | 14.51 | 13.81 | 14.42 | 590,511 | +0.23(+1.59%) |
Nov 21, 2012 | 14.06 | 14.42 | 13.97 | 14.19 | 807,675 | +0.18(+1.28%) |
Nov 20, 2012 | 13.94 | 14.10 | 13.85 | 14.01 | 1,073,606 | +0.02(+0.11%) |
Nov 19, 2012 | 13.95 | 14.01 | 13.79 | 14.00 | 947,530 | +0.17(+1.24%) |
Nov 16, 2012 | 13.83 | 13.94 | 13.54 | 13.83 | 1,081,558 | -0.06(-0.45%) |
Nov 15, 2012 | 13.80 | 13.96 | 13.72 | 13.89 | 1,197,076 | +0.09(+0.62%) |
Nov 14, 2012 | 13.95 | 14.48 | 13.69 | 13.80 | 1,111,411 | +0.04(+0.28%) |
Nov 13, 2012 | 14.02 | 14.15 | 13.76 | 13.76 | 977,766 | -0.32(-2.27%) |
Nov 12, 2012 | 13.76 | 14.12 | 13.62 | 14.08 | 1,076,264 | +0.36(+2.61%) |
Nov 09, 2012 | 13.90 | 14.02 | 13.64 | 13.73 | 988,632 | -0.09(-0.62%) |
Nov 08, 2012 | 14.71 | 14.71 | 13.79 | 13.81 | 2,263,523 | -0.24(-1.72%) |
Nov 07, 2012 | 14.29 | 15.08 | 13.89 | 14.05 | 7,055,997 | +0.40(+2.91%) |
Nov 06, 2012 | 13.64 | 14.03 | 13.46 | 13.66 | 2,020,691 | +0.29(+2.16%) |
Nov 05, 2012 | 13.25 | 13.60 | 13.05 | 13.37 | 1,415,678 | +0.14(+1.06%) |
Nov 02, 2012 | 13.62 | 13.62 | 13.17 | 13.23 | 1,219,994 | -0.35(-2.59%) |