Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.30 | 14.31 | 14.20 | 14.29 | 534,857 | -0.04(-0.28%) |
Jan 30, 2013 | 14.31 | 14.41 | 14.30 | 14.33 | 797,483 | +0.14(+0.99%) |
Jan 29, 2013 | 14.17 | 14.21 | 14.14 | 14.19 | 600,547 | +0.07(+0.50%) |
Jan 28, 2013 | 14.24 | 14.24 | 14.10 | 14.12 | 804,990 | -0.09(-0.63%) |
Jan 25, 2013 | 14.29 | 14.29 | 14.17 | 14.21 | 982,038 | -0.14(-0.98%) |
Jan 24, 2013 | 14.45 | 14.48 | 14.35 | 14.35 | 1,048,963 | -0.18(-1.24%) |
Jan 23, 2013 | 14.59 | 14.61 | 14.51 | 14.53 | 1,248,859 | -0.05(-0.34%) |
Jan 22, 2013 | 14.52 | 14.62 | 14.52 | 14.58 | 1,404,691 | +0.07(+0.48%) |
Jan 18, 2013 | 14.58 | 14.59 | 14.49 | 14.51 | 1,162,910 | -0.01(-0.07%) |
Jan 17, 2013 | 14.40 | 14.56 | 14.36 | 14.52 | 1,505,800 | +0.10(+0.69%) |
Jan 16, 2013 | 14.36 | 14.48 | 14.32 | 14.42 | 2,083,101 | +0.05(+0.35%) |
Jan 15, 2013 | 14.37 | 14.41 | 14.33 | 14.37 | 872,092 | +0.12(+0.84%) |
Jan 14, 2013 | 14.29 | 14.29 | 14.20 | 14.25 | 639,495 | +0.04(+0.28%) |
Jan 11, 2013 | 14.25 | 14.25 | 14.10 | 14.21 | 518,161 | -0.01(-0.07%) |
Jan 10, 2013 | 14.22 | 14.33 | 14.22 | 14.22 | 926,685 | +0.03(+0.21%) |
Jan 09, 2013 | 14.21 | 14.23 | 14.15 | 14.19 | 530,360 | -0.02(-0.12%) |
Jan 08, 2013 | 14.14 | 14.22 | 14.10 | 14.21 | 943,234 | +0.11(+0.76%) |
Jan 07, 2013 | 14.09 | 14.13 | 14.05 | 14.10 | 645,823 | -0.07(-0.48%) |
Jan 04, 2013 | 14.06 | 14.17 | 14.00 | 14.17 | 856,103 | -0.03(-0.23%) |
Jan 03, 2013 | 14.27 | 14.35 | 14.14 | 14.20 | 742,375 | -0.15(-1.05%) |
Jan 02, 2013 | 14.37 | 14.39 | 14.21 | 14.35 | 1,067,711 | +0.14(+0.99%) |
Dec 31, 2012 | 14.08 | 14.24 | 14.02 | 14.21 | 1,683,756 | +0.16(+1.14%) |
Dec 28, 2012 | 14.10 | 14.13 | 13.99 | 14.05 | 1,136,948 | -0.08(-0.53%) |
Dec 27, 2012 | 14.07 | 14.15 | 14.05 | 14.12 | 1,345,511 | +0.01(+0.04%) |
Dec 26, 2012 | 14.12 | 14.13 | 14.08 | 14.12 | 525,967 | +0.06(+0.43%) |
Dec 24, 2012 | 14.10 | 14.10 | 14.04 | 14.06 | 220,728 | +0.04(+0.25%) |
Dec 21, 2012 | 14.02 | 14.09 | 14.01 | 14.03 | 1,015,388 | +0.01(+0.04%) |
Dec 20, 2012 | 14.05 | 14.05 | 13.84 | 14.02 | 2,018,108 | -0.19(-1.34%) |
Dec 19, 2012 | 14.17 | 14.21 | 14.10 | 14.21 | 1,294,674 | -0.03(-0.21%) |
Dec 18, 2012 | 14.53 | 14.55 | 14.15 | 14.24 | 2,057,981 | -0.32(-2.20%) |
Dec 17, 2012 | 14.47 | 14.56 | 14.47 | 14.56 | 759,828 | +0.09(+0.62%) |
Dec 14, 2012 | 14.51 | 14.54 | 14.47 | 14.47 | 729,012 | -0.08(-0.55%) |
Dec 13, 2012 | 14.51 | 14.60 | 14.46 | 14.55 | 873,950 | -0.13(-0.89%) |
Dec 12, 2012 | 14.69 | 14.77 | 14.58 | 14.68 | 1,239,943 | +0.04(+0.27%) |
Dec 11, 2012 | 14.60 | 14.64 | 14.56 | 14.64 | 765,805 | +0.01(+0.07%) |
Dec 10, 2012 | 14.70 | 14.70 | 14.58 | 14.63 | 432,380 | +0.05(+0.34%) |
Dec 07, 2012 | 14.50 | 14.60 | 14.47 | 14.58 | 644,500 | +0.12(+0.83%) |
Dec 06, 2012 | 14.40 | 14.55 | 14.39 | 14.46 | 842,104 | +0.01(+0.07%) |
Dec 05, 2012 | 14.47 | 14.50 | 14.38 | 14.45 | 706,080 | -0.05(-0.34%) |
Dec 04, 2012 | 14.46 | 14.53 | 14.41 | 14.50 | 1,200,638 | -0.19(-1.29%) |
Nov 30, 2012 | 14.70 | 14.75 | 14.59 | 14.69 | 661,136 | -0.06(-0.41%) |
Nov 29, 2012 | 14.74 | 14.78 | 14.71 | 14.75 | 843,000 | +0.06(+0.41%) |
Nov 28, 2012 | 14.56 | 14.70 | 14.55 | 14.69 | 1,143,841 | -0.19(-1.28%) |
Nov 27, 2012 | 14.87 | 14.90 | 14.84 | 14.88 | 903,088 | -0.01(-0.07%) |
Nov 26, 2012 | 14.85 | 14.93 | 14.82 | 14.89 | 1,000,880 | +0.08(+0.54%) |
Nov 23, 2012 | 14.75 | 14.86 | 14.70 | 14.81 | 668,990 | +0.13(+0.89%) |
Nov 21, 2012 | 14.71 | 14.74 | 14.59 | 14.68 | 2,023,611 | -0.02(-0.14%) |
Nov 20, 2012 | 14.79 | 14.79 | 14.67 | 14.70 | 753,992 | -0.06(-0.41%) |
Nov 19, 2012 | 14.80 | 14.82 | 14.75 | 14.76 | 842,219 | +0.10(+0.68%) |
Nov 16, 2012 | 14.63 | 14.69 | 14.60 | 14.66 | 652,656 | -0.02(-0.13%) |
Nov 15, 2012 | 14.80 | 14.81 | 14.63 | 14.68 | 1,627,784 | -0.15(-1.01%) |
Nov 14, 2012 | 14.87 | 14.93 | 14.81 | 14.83 | 689,480 | -0.03(-0.20%) |
Nov 13, 2012 | 14.80 | 14.91 | 14.80 | 14.86 | 745,158 | -0.02(-0.13%) |
Nov 12, 2012 | 14.90 | 14.94 | 14.85 | 14.88 | 737,301 | +0.03(+0.20%) |
Nov 09, 2012 | 14.94 | 14.97 | 14.84 | 14.85 | 1,129,765 | -0.09(-0.60%) |
Nov 08, 2012 | 14.72 | 14.96 | 14.70 | 14.94 | 1,293,312 | +0.21(+1.43%) |
Nov 07, 2012 | 14.73 | 14.80 | 14.60 | 14.73 | 1,262,102 | +0.06(+0.41%) |
Nov 06, 2012 | 14.45 | 14.72 | 14.43 | 14.67 | 969,130 | +0.26(+1.80%) |
Nov 05, 2012 | 14.38 | 14.42 | 14.36 | 14.41 | 566,775 | +0.05(+0.35%) |
Nov 02, 2012 | 14.50 | 14.51 | 14.30 | 14.36 | 1,459,104 | -0.25(-1.71%) |