Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.60 | 16.04 | 15.60 | 15.75 | 54,608 | -0.06(-0.38%) |
Jan 30, 2013 | 16.13 | 16.20 | 15.76 | 15.81 | 80,551 | -0.35(-2.17%) |
Jan 29, 2013 | 16.10 | 16.20 | 16.00 | 16.16 | 46,988 | +0.05(+0.31%) |
Jan 28, 2013 | 16.18 | 16.20 | 16.05 | 16.11 | 69,714 | -0.08(-0.49%) |
Jan 25, 2013 | 16.04 | 16.20 | 15.75 | 16.19 | 1,008,820 | +0.15(+0.94%) |
Jan 24, 2013 | 15.67 | 16.17 | 15.45 | 16.04 | 34,956 | +0.25(+1.58%) |
Jan 23, 2013 | 15.44 | 15.81 | 15.25 | 15.79 | 34,218 | +0.39(+2.53%) |
Jan 22, 2013 | 15.12 | 15.43 | 15.01 | 15.40 | 17,336 | +0.22(+1.45%) |
Jan 18, 2013 | 15.37 | 15.50 | 15.00 | 15.18 | 34,146 | -0.18(-1.17%) |
Jan 17, 2013 | 15.27 | 15.40 | 15.06 | 15.36 | 22,297 | +0.20(+1.32%) |
Jan 16, 2013 | 15.28 | 15.28 | 14.95 | 15.16 | 18,665 | -0.16(-1.04%) |
Jan 15, 2013 | 15.14 | 15.35 | 15.01 | 15.32 | 15,250 | +0.12(+0.79%) |
Jan 14, 2013 | 15.04 | 15.25 | 14.94 | 15.20 | 25,602 | +0.13(+0.86%) |
Jan 11, 2013 | 15.17 | 15.25 | 14.96 | 15.07 | 48,375 | -0.09(-0.59%) |
Jan 10, 2013 | 15.19 | 15.22 | 14.92 | 15.16 | 60,632 | +0.03(+0.20%) |
Jan 09, 2013 | 15.05 | 15.19 | 14.96 | 15.13 | 13,109 | +0.08(+0.53%) |
Jan 08, 2013 | 15.22 | 15.22 | 14.91 | 15.05 | 16,723 | -0.20(-1.31%) |
Jan 07, 2013 | 15.41 | 15.45 | 14.99 | 15.25 | 42,416 | -0.26(-1.68%) |
Jan 04, 2013 | 15.02 | 15.58 | 14.96 | 15.51 | 19,601 | +0.55(+3.68%) |
Jan 03, 2013 | 14.95 | 15.04 | 14.82 | 14.96 | 31,304 | +0.00(+0.00%) |
Jan 02, 2013 | 14.96 | 15.00 | 14.50 | 14.96 | 49,759 | +0.46(+3.17%) |
Dec 31, 2012 | 13.94 | 14.62 | 13.94 | 14.50 | 41,307 | +0.57(+4.09%) |
Dec 28, 2012 | 14.09 | 14.36 | 13.91 | 13.93 | 32,069 | -0.27(-1.90%) |
Dec 27, 2012 | 14.25 | 14.38 | 14.11 | 14.20 | 17,988 | -0.06(-0.42%) |
Dec 26, 2012 | 14.31 | 14.45 | 14.20 | 14.26 | 29,978 | -0.09(-0.63%) |
Dec 24, 2012 | 14.35 | 14.45 | 14.28 | 14.35 | 16,312 | +0.01(+0.07%) |
Dec 21, 2012 | 14.59 | 14.71 | 14.34 | 14.34 | 167,956 | -0.43(-2.91%) |
Dec 20, 2012 | 14.84 | 14.94 | 14.33 | 14.77 | 33,537 | -0.05(-0.34%) |
Dec 19, 2012 | 14.81 | 14.93 | 14.71 | 14.82 | 50,944 | +0.02(+0.14%) |
Dec 18, 2012 | 14.68 | 14.82 | 14.26 | 14.80 | 67,321 | +0.15(+1.02%) |
Dec 17, 2012 | 14.59 | 14.76 | 14.40 | 14.65 | 69,156 | +0.10(+0.69%) |
Dec 14, 2012 | 14.60 | 14.79 | 14.26 | 14.55 | 75,125 | -0.06(-0.41%) |
Dec 13, 2012 | 14.82 | 14.82 | 14.40 | 14.61 | 25,377 | -0.22(-1.48%) |
Dec 12, 2012 | 15.09 | 15.09 | 14.71 | 14.83 | 30,577 | -0.18(-1.20%) |
Dec 11, 2012 | 15.08 | 15.08 | 14.95 | 15.01 | 30,791 | +0.00(+0.00%) |
Dec 10, 2012 | 14.89 | 15.03 | 14.82 | 15.01 | 23,408 | +0.13(+0.87%) |
Dec 07, 2012 | 14.97 | 14.98 | 14.75 | 14.88 | 14,680 | -0.04(-0.27%) |
Dec 06, 2012 | 14.83 | 14.94 | 14.58 | 14.92 | 14,997 | +0.04(+0.27%) |
Dec 05, 2012 | 14.92 | 14.95 | 14.76 | 14.88 | 20,290 | -0.02(-0.13%) |
Dec 04, 2012 | 14.93 | 15.04 | 14.82 | 14.90 | 19,554 | -0.02(-0.13%) |
Nov 30, 2012 | 15.03 | 15.12 | 14.84 | 14.92 | 31,468 | -0.08(-0.53%) |
Nov 29, 2012 | 15.04 | 15.10 | 14.74 | 15.00 | 65,063 | +0.01(+0.07%) |
Nov 28, 2012 | 14.84 | 15.04 | 14.76 | 14.99 | 21,079 | +0.08(+0.54%) |
Nov 27, 2012 | 14.97 | 15.16 | 14.87 | 14.91 | 35,485 | -0.08(-0.53%) |
Nov 26, 2012 | 15.11 | 15.15 | 14.84 | 14.99 | 38,314 | -0.12(-0.79%) |
Nov 23, 2012 | 15.02 | 15.18 | 14.76 | 15.11 | 34,740 | +0.16(+1.07%) |
Nov 21, 2012 | 14.92 | 15.00 | 14.78 | 14.95 | 29,862 | +0.05(+0.34%) |
Nov 20, 2012 | 14.93 | 14.98 | 14.89 | 14.90 | 32,864 | -0.04(-0.27%) |
Nov 19, 2012 | 14.77 | 15.00 | 14.77 | 14.94 | 43,060 | +0.34(+2.33%) |
Nov 16, 2012 | 14.76 | 14.81 | 14.59 | 14.60 | 46,442 | -0.18(-1.22%) |
Nov 15, 2012 | 14.84 | 15.01 | 14.68 | 14.78 | 38,580 | -0.11(-0.74%) |
Nov 14, 2012 | 15.03 | 15.14 | 14.61 | 14.89 | 37,582 | -0.12(-0.80%) |
Nov 13, 2012 | 15.07 | 15.28 | 14.80 | 15.01 | 38,380 | -0.10(-0.66%) |
Nov 12, 2012 | 14.84 | 15.34 | 14.76 | 15.11 | 102,241 | +0.40(+2.72%) |
Nov 09, 2012 | 14.61 | 14.82 | 14.56 | 14.71 | 12,839 | +0.06(+0.41%) |
Nov 08, 2012 | 14.84 | 14.90 | 14.60 | 14.65 | 17,346 | -0.25(-1.68%) |
Nov 07, 2012 | 15.22 | 15.30 | 14.78 | 14.90 | 29,080 | -0.52(-3.37%) |
Nov 06, 2012 | 14.99 | 15.46 | 14.98 | 15.42 | 8,870 | +0.23(+1.51%) |
Nov 05, 2012 | 15.49 | 15.49 | 15.12 | 15.19 | 17,246 | -0.32(-2.06%) |
Nov 02, 2012 | 15.89 | 15.89 | 15.43 | 15.51 | 29,566 | -0.37(-2.33%) |