Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.73 | 16.05 | 15.65 | 15.74 | 1,296,348 | +0.12(+0.80%) |
Jan 30, 2013 | 15.80 | 15.88 | 15.58 | 15.62 | 1,213,662 | -0.15(-0.94%) |
Jan 29, 2013 | 15.94 | 15.94 | 15.71 | 15.76 | 1,055,064 | -0.18(-1.12%) |
Jan 28, 2013 | 16.09 | 16.29 | 15.89 | 15.94 | 929,371 | -0.13(-0.82%) |
Jan 25, 2013 | 16.19 | 16.24 | 15.83 | 16.08 | 866,162 | -0.04(-0.24%) |
Jan 24, 2013 | 15.85 | 16.42 | 15.78 | 16.12 | 848,390 | +0.25(+1.57%) |
Jan 23, 2013 | 16.36 | 16.36 | 15.83 | 15.87 | 1,458,717 | -0.45(-2.77%) |
Jan 22, 2013 | 16.32 | 16.49 | 16.20 | 16.32 | 1,075,673 | -0.03(-0.19%) |
Jan 18, 2013 | 16.61 | 16.74 | 16.24 | 16.35 | 1,374,255 | -0.19(-1.18%) |
Jan 17, 2013 | 16.80 | 17.09 | 16.15 | 16.54 | 1,874,424 | -0.57(-3.32%) |
Jan 16, 2013 | 16.36 | 17.75 | 15.55 | 17.11 | 5,443,968 | +0.76(+4.67%) |
Jan 15, 2013 | 16.08 | 16.38 | 15.58 | 16.35 | 2,988,479 | +0.20(+1.25%) |
Jan 14, 2013 | 16.18 | 16.43 | 16.04 | 16.15 | 1,622,188 | -0.06(-0.38%) |
Jan 11, 2013 | 16.34 | 16.37 | 15.98 | 16.21 | 1,091,061 | -0.15(-0.91%) |
Jan 10, 2013 | 16.13 | 16.42 | 15.95 | 16.36 | 1,828,883 | +0.35(+2.19%) |
Jan 09, 2013 | 16.18 | 16.40 | 15.88 | 16.01 | 1,549,644 | -0.14(-0.87%) |
Jan 08, 2013 | 16.15 | 16.54 | 15.94 | 16.15 | 1,117,920 | -0.07(-0.43%) |
Jan 07, 2013 | 16.11 | 16.36 | 16.05 | 16.22 | 1,316,284 | +0.02(+0.10%) |
Jan 04, 2013 | 15.80 | 16.26 | 15.74 | 16.20 | 916,716 | +0.43(+2.72%) |
Jan 03, 2013 | 15.71 | 16.14 | 15.53 | 15.77 | 1,285,319 | +0.09(+0.55%) |
Jan 02, 2013 | 15.77 | 15.83 | 15.51 | 15.69 | 1,833,855 | +0.48(+3.15%) |
Dec 31, 2012 | 15.06 | 15.32 | 14.85 | 15.21 | 1,081,923 | +0.13(+0.85%) |
Dec 28, 2012 | 14.90 | 15.35 | 14.63 | 15.08 | 1,381,613 | +0.05(+0.31%) |
Dec 27, 2012 | 15.22 | 15.28 | 14.74 | 15.03 | 1,047,508 | -0.20(-1.33%) |
Dec 26, 2012 | 15.27 | 15.62 | 15.18 | 15.23 | 770,317 | -0.04(-0.25%) |
Dec 24, 2012 | 15.31 | 15.60 | 15.01 | 15.27 | 381,155 | -0.04(-0.25%) |
Dec 21, 2012 | 15.35 | 15.49 | 15.01 | 15.31 | 2,647,472 | -0.16(-1.01%) |
Dec 20, 2012 | 15.73 | 15.76 | 15.30 | 15.47 | 1,788,914 | -0.23(-1.45%) |
Dec 19, 2012 | 15.44 | 15.77 | 15.24 | 15.70 | 1,390,265 | +0.23(+1.52%) |
Dec 18, 2012 | 15.01 | 15.52 | 14.97 | 15.46 | 1,284,970 | +0.51(+3.39%) |
Dec 17, 2012 | 15.26 | 15.41 | 14.91 | 14.95 | 826,086 | -0.23(-1.49%) |
Dec 14, 2012 | 14.95 | 15.24 | 14.92 | 15.18 | 1,544,527 | +0.14(+0.93%) |
Dec 13, 2012 | 14.96 | 15.12 | 14.71 | 15.04 | 1,388,073 | +0.12(+0.84%) |
Dec 12, 2012 | 15.00 | 15.18 | 14.87 | 14.92 | 1,262,605 | -0.01(-0.05%) |
Dec 11, 2012 | 14.85 | 14.99 | 14.77 | 14.92 | 1,129,821 | +0.23(+1.54%) |
Dec 10, 2012 | 14.56 | 14.84 | 14.50 | 14.70 | 933,525 | +0.20(+1.40%) |
Dec 07, 2012 | 14.73 | 14.84 | 14.31 | 14.49 | 1,498,348 | -0.14(-0.96%) |
Dec 06, 2012 | 14.70 | 14.97 | 14.42 | 14.63 | 1,092,097 | -0.11(-0.74%) |
Dec 05, 2012 | 14.78 | 14.95 | 14.47 | 14.74 | 2,302,413 | -0.69(-4.49%) |
Dec 04, 2012 | 15.38 | 15.66 | 15.06 | 15.44 | 939,748 | +0.12(+0.76%) |
Nov 30, 2012 | 15.66 | 15.69 | 15.21 | 15.32 | 1,758,792 | -0.26(-1.70%) |
Nov 29, 2012 | 15.41 | 15.80 | 15.19 | 15.59 | 1,349,705 | +0.27(+1.78%) |
Nov 28, 2012 | 14.75 | 15.37 | 14.59 | 15.31 | 1,541,119 | +0.40(+2.66%) |
Nov 27, 2012 | 14.44 | 15.09 | 14.42 | 14.92 | 1,659,158 | +0.50(+3.46%) |
Nov 26, 2012 | 14.42 | 14.66 | 14.35 | 14.42 | 1,425,643 | +0.00(+0.00%) |
Nov 23, 2012 | 14.26 | 14.51 | 13.81 | 14.42 | 590,618 | +0.23(+1.59%) |
Nov 21, 2012 | 14.06 | 14.42 | 13.97 | 14.19 | 807,821 | +0.18(+1.28%) |
Nov 20, 2012 | 13.94 | 14.10 | 13.85 | 14.01 | 1,073,800 | +0.02(+0.11%) |
Nov 19, 2012 | 13.95 | 14.01 | 13.79 | 14.00 | 947,701 | +0.17(+1.24%) |
Nov 16, 2012 | 13.83 | 13.93 | 13.54 | 13.82 | 1,081,753 | -0.06(-0.45%) |
Nov 15, 2012 | 13.79 | 13.96 | 13.71 | 13.89 | 1,197,292 | +0.09(+0.62%) |
Nov 14, 2012 | 13.95 | 14.48 | 13.69 | 13.80 | 1,111,611 | +0.04(+0.28%) |
Nov 13, 2012 | 14.02 | 14.15 | 13.75 | 13.76 | 977,942 | -0.32(-2.27%) |
Nov 12, 2012 | 13.75 | 14.11 | 13.61 | 14.08 | 1,076,459 | +0.36(+2.61%) |
Nov 09, 2012 | 13.89 | 14.02 | 13.64 | 13.72 | 988,810 | -0.09(-0.62%) |
Nov 08, 2012 | 14.70 | 14.70 | 13.79 | 13.81 | 2,263,932 | -0.24(-1.72%) |
Nov 07, 2012 | 14.28 | 15.08 | 13.89 | 14.05 | 7,057,271 | +0.40(+2.91%) |
Nov 06, 2012 | 13.64 | 14.03 | 13.46 | 13.65 | 2,021,056 | +0.29(+2.16%) |
Nov 05, 2012 | 13.25 | 13.60 | 13.04 | 13.36 | 1,415,934 | +0.14(+1.06%) |
Nov 02, 2012 | 13.62 | 13.62 | 13.17 | 13.22 | 1,220,214 | -0.35(-2.59%) |