Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.74 | 14.77 | 14.71 | 14.73 | 809,105 | -0.02(-0.11%) |
Jan 30, 2013 | 14.81 | 14.83 | 14.74 | 14.74 | 565,081 | -0.07(-0.44%) |
Jan 29, 2013 | 14.72 | 14.82 | 14.72 | 14.81 | 589,838 | +0.07(+0.44%) |
Jan 28, 2013 | 14.79 | 14.79 | 14.70 | 14.74 | 1,334,361 | -0.01(-0.06%) |
Jan 25, 2013 | 14.74 | 14.77 | 14.70 | 14.75 | 671,831 | +0.07(+0.48%) |
Jan 24, 2013 | 14.67 | 14.75 | 14.65 | 14.68 | 580,153 | +0.00(+0.03%) |
Jan 23, 2013 | 14.66 | 14.69 | 14.63 | 14.68 | 453,825 | +0.03(+0.20%) |
Jan 22, 2013 | 14.58 | 14.65 | 14.55 | 14.65 | 860,560 | +0.07(+0.51%) |
Jan 18, 2013 | 14.54 | 14.58 | 14.49 | 14.58 | 538,087 | +0.03(+0.20%) |
Jan 17, 2013 | 14.52 | 14.58 | 14.48 | 14.55 | 691,268 | +0.10(+0.68%) |
Jan 16, 2013 | 14.43 | 14.47 | 14.41 | 14.45 | 556,444 | -0.00(-0.03%) |
Jan 15, 2013 | 14.38 | 14.46 | 14.37 | 14.45 | 791,121 | +0.02(+0.14%) |
Jan 14, 2013 | 14.44 | 14.45 | 14.39 | 14.43 | 803,855 | -0.02(-0.11%) |
Jan 11, 2013 | 14.44 | 14.46 | 14.40 | 14.45 | 518,376 | +0.00(+0.03%) |
Jan 10, 2013 | 14.41 | 14.45 | 14.34 | 14.44 | 1,162,386 | +0.10(+0.69%) |
Jan 09, 2013 | 14.34 | 14.37 | 14.31 | 14.34 | 650,286 | +0.05(+0.38%) |
Jan 08, 2013 | 14.31 | 14.32 | 14.24 | 14.29 | 588,370 | -0.04(-0.29%) |
Jan 07, 2013 | 14.33 | 14.34 | 14.29 | 14.33 | 800,117 | -0.04(-0.27%) |
Jan 04, 2013 | 14.33 | 14.39 | 14.30 | 14.37 | 523,528 | +0.08(+0.53%) |
Jan 03, 2013 | 14.34 | 14.37 | 14.27 | 14.30 | 851,390 | -0.03(-0.20%) |
Jan 02, 2013 | 14.25 | 14.32 | 14.20 | 14.32 | 1,882,756 | +0.35(+2.51%) |
Dec 31, 2012 | 13.72 | 13.98 | 13.70 | 13.97 | 2,237,469 | +0.24(+1.77%) |
Dec 28, 2012 | 13.80 | 13.86 | 13.73 | 13.73 | 1,101,722 | -0.16(-1.16%) |
Dec 27, 2012 | 13.91 | 13.93 | 13.73 | 13.89 | 1,081,972 | -0.02(-0.12%) |
Dec 26, 2012 | 14.00 | 14.00 | 13.87 | 13.91 | 954,543 | -0.07(-0.47%) |
Dec 24, 2012 | 13.99 | 13.99 | 13.95 | 13.97 | 599,709 | -0.14(-0.99%) |
Dec 21, 2012 | 14.05 | 14.14 | 14.03 | 14.11 | 1,387,810 | -0.12(-0.87%) |
Dec 20, 2012 | 14.17 | 14.24 | 14.14 | 14.24 | 695,504 | +0.08(+0.55%) |
Dec 19, 2012 | 14.28 | 14.28 | 14.16 | 14.16 | 1,078,059 | -0.09(-0.67%) |
Dec 18, 2012 | 14.13 | 14.27 | 14.10 | 14.25 | 1,097,425 | +0.16(+1.12%) |
Dec 17, 2012 | 13.98 | 14.10 | 13.97 | 14.10 | 752,320 | +0.16(+1.12%) |
Dec 14, 2012 | 13.96 | 13.98 | 13.92 | 13.94 | 537,764 | -0.04(-0.31%) |
Dec 13, 2012 | 14.06 | 14.10 | 13.96 | 13.98 | 470,048 | -0.08(-0.60%) |
Dec 12, 2012 | 14.13 | 14.17 | 14.05 | 14.07 | 607,152 | +0.01(+0.06%) |
Dec 11, 2012 | 14.02 | 14.12 | 14.02 | 14.06 | 528,463 | +0.09(+0.62%) |
Dec 10, 2012 | 13.95 | 14.01 | 13.94 | 13.97 | 402,482 | +0.01(+0.06%) |
Dec 07, 2012 | 13.98 | 13.99 | 13.91 | 13.97 | 665,953 | +0.05(+0.33%) |
Dec 06, 2012 | 13.87 | 13.93 | 13.85 | 13.92 | 531,665 | +0.05(+0.33%) |
Dec 05, 2012 | 13.87 | 13.93 | 13.77 | 13.87 | 533,179 | +0.03(+0.21%) |
Dec 04, 2012 | 13.87 | 13.90 | 13.81 | 13.85 | 563,091 | -0.08(-0.59%) |
Nov 30, 2012 | 13.94 | 13.96 | 13.89 | 13.93 | 303,759 | +0.00(+0.00%) |
Nov 29, 2012 | 13.90 | 13.97 | 13.86 | 13.93 | 1,010,571 | +0.06(+0.45%) |
Nov 28, 2012 | 13.71 | 13.87 | 13.63 | 13.87 | 455,385 | +0.11(+0.81%) |
Nov 27, 2012 | 13.81 | 13.86 | 13.75 | 13.76 | 490,833 | -0.07(-0.51%) |
Nov 26, 2012 | 13.79 | 13.83 | 13.74 | 13.83 | 427,037 | -0.02(-0.16%) |
Nov 23, 2012 | 13.74 | 13.85 | 13.73 | 13.85 | 355,144 | +0.17(+1.27%) |
Nov 21, 2012 | 13.66 | 13.68 | 13.63 | 13.67 | 512,738 | +0.03(+0.24%) |
Nov 20, 2012 | 13.61 | 13.66 | 13.54 | 13.64 | 333,339 | +0.02(+0.12%) |
Nov 19, 2012 | 13.54 | 13.62 | 13.50 | 13.62 | 752,192 | +0.27(+2.04%) |
Nov 16, 2012 | 13.31 | 13.38 | 13.20 | 13.35 | 959,797 | +0.07(+0.50%) |
Nov 15, 2012 | 13.31 | 13.36 | 13.23 | 13.29 | 593,069 | -0.02(-0.19%) |
Nov 14, 2012 | 13.54 | 13.55 | 13.29 | 13.31 | 869,381 | -0.19(-1.40%) |
Nov 13, 2012 | 13.48 | 13.64 | 13.46 | 13.50 | 415,601 | -0.05(-0.37%) |
Nov 12, 2012 | 13.58 | 13.59 | 13.52 | 13.55 | 437,290 | +0.01(+0.09%) |
Nov 09, 2012 | 13.49 | 13.66 | 13.48 | 13.54 | 742,936 | +0.01(+0.09%) |
Nov 08, 2012 | 13.70 | 13.76 | 13.52 | 13.52 | 618,717 | -0.17(-1.23%) |
Nov 07, 2012 | 13.89 | 13.89 | 13.62 | 13.69 | 1,159,196 | -0.31(-2.18%) |
Nov 06, 2012 | 13.93 | 14.04 | 13.90 | 14.00 | 567,812 | +0.10(+0.71%) |
Nov 05, 2012 | 13.85 | 13.92 | 13.80 | 13.90 | 553,572 | +0.03(+0.21%) |
Nov 02, 2012 | 14.08 | 14.08 | 13.86 | 13.87 | 566,699 | -0.12(-0.85%) |