Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.23 | 15.58 | 15.23 | 15.56 | 1,744,521 | +0.30(+2.00%) |
Jan 30, 2013 | 15.60 | 15.65 | 15.18 | 15.26 | 1,448,158 | -0.37(-2.35%) |
Jan 29, 2013 | 15.31 | 15.69 | 15.23 | 15.62 | 1,819,869 | +0.25(+1.64%) |
Jan 28, 2013 | 15.41 | 15.45 | 15.27 | 15.37 | 794,485 | -0.03(-0.19%) |
Jan 25, 2013 | 15.27 | 15.48 | 15.23 | 15.40 | 1,646,378 | +0.26(+1.75%) |
Jan 24, 2013 | 15.08 | 15.45 | 15.02 | 15.14 | 1,531,291 | +0.10(+0.69%) |
Jan 23, 2013 | 15.06 | 15.16 | 14.89 | 15.03 | 1,765,577 | -0.10(-0.68%) |
Jan 22, 2013 | 15.30 | 15.33 | 15.10 | 15.14 | 1,731,776 | -0.14(-0.94%) |
Jan 18, 2013 | 15.33 | 15.34 | 15.02 | 15.28 | 2,144,847 | -0.06(-0.37%) |
Jan 17, 2013 | 15.75 | 15.85 | 15.31 | 15.34 | 2,566,168 | -0.40(-2.55%) |
Jan 16, 2013 | 15.63 | 16.00 | 15.53 | 15.74 | 2,560,010 | +0.14(+0.92%) |
Jan 15, 2013 | 15.10 | 15.77 | 15.06 | 15.60 | 2,487,537 | +0.40(+2.61%) |
Jan 14, 2013 | 15.22 | 15.38 | 14.84 | 15.20 | 2,462,813 | -0.06(-0.38%) |
Jan 11, 2013 | 14.95 | 15.41 | 14.65 | 15.26 | 2,964,097 | +0.33(+2.23%) |
Jan 10, 2013 | 15.08 | 15.08 | 14.82 | 14.92 | 1,923,657 | -0.11(-0.76%) |
Jan 09, 2013 | 14.98 | 15.11 | 14.89 | 15.04 | 1,757,787 | +0.07(+0.50%) |
Jan 08, 2013 | 14.76 | 14.96 | 14.69 | 14.96 | 1,788,364 | +0.20(+1.32%) |
Jan 07, 2013 | 14.66 | 14.89 | 14.58 | 14.77 | 1,526,322 | +0.05(+0.31%) |
Jan 04, 2013 | 14.60 | 14.78 | 14.55 | 14.72 | 923,605 | +0.12(+0.83%) |
Jan 03, 2013 | 14.29 | 14.81 | 14.14 | 14.60 | 1,170,034 | +0.31(+2.17%) |
Jan 02, 2013 | 14.36 | 14.40 | 14.14 | 14.29 | 1,695,757 | +0.21(+1.51%) |
Dec 31, 2012 | 13.86 | 14.12 | 13.84 | 14.08 | 1,799,612 | +0.20(+1.41%) |
Dec 28, 2012 | 13.99 | 14.03 | 13.87 | 13.88 | 1,666,677 | -0.22(-1.59%) |
Dec 27, 2012 | 13.89 | 14.12 | 13.84 | 14.11 | 1,481,522 | +0.21(+1.49%) |
Dec 26, 2012 | 14.11 | 14.12 | 13.83 | 13.90 | 1,079,711 | -0.18(-1.30%) |
Dec 24, 2012 | 14.14 | 14.17 | 14.00 | 14.08 | 580,144 | -0.12(-0.85%) |
Dec 21, 2012 | 14.29 | 14.44 | 14.07 | 14.21 | 2,635,240 | -0.44(-2.98%) |
Dec 20, 2012 | 14.69 | 14.75 | 14.39 | 14.64 | 1,487,601 | -0.06(-0.43%) |
Dec 19, 2012 | 14.73 | 14.89 | 14.65 | 14.71 | 1,308,991 | -0.03(-0.19%) |
Dec 18, 2012 | 14.41 | 14.77 | 14.41 | 14.73 | 1,631,081 | +0.33(+2.27%) |
Dec 17, 2012 | 14.10 | 14.41 | 14.06 | 14.41 | 1,570,026 | +0.38(+2.70%) |
Dec 14, 2012 | 14.01 | 14.10 | 13.98 | 14.03 | 1,011,136 | -0.03(-0.24%) |
Dec 13, 2012 | 14.07 | 14.17 | 13.94 | 14.06 | 1,340,323 | +0.03(+0.25%) |
Dec 12, 2012 | 14.22 | 14.22 | 13.97 | 14.03 | 1,491,762 | -0.13(-0.93%) |
Dec 11, 2012 | 14.32 | 14.39 | 14.08 | 14.16 | 1,670,543 | -0.04(-0.28%) |
Dec 10, 2012 | 14.27 | 14.38 | 14.13 | 14.20 | 1,642,278 | +0.00(+0.00%) |
Dec 07, 2012 | 14.24 | 14.28 | 14.10 | 14.20 | 1,123,304 | +0.02(+0.15%) |
Dec 06, 2012 | 13.86 | 14.18 | 13.79 | 14.18 | 1,739,135 | +0.27(+1.91%) |
Dec 05, 2012 | 13.82 | 14.03 | 13.73 | 13.91 | 1,243,279 | +0.09(+0.63%) |
Dec 04, 2012 | 14.01 | 14.05 | 13.74 | 13.82 | 1,468,824 | -0.24(-1.70%) |
Nov 30, 2012 | 13.97 | 14.10 | 13.72 | 14.06 | 2,864,176 | +0.07(+0.51%) |
Nov 29, 2012 | 14.53 | 14.75 | 13.89 | 13.99 | 8,274,412 | +0.27(+1.94%) |
Nov 28, 2012 | 13.14 | 13.97 | 12.97 | 13.73 | 8,234,225 | +0.70(+5.38%) |
Nov 27, 2012 | 13.34 | 13.51 | 13.00 | 13.03 | 4,370,082 | -0.32(-2.40%) |
Nov 26, 2012 | 13.36 | 13.49 | 13.19 | 13.35 | 1,720,730 | -0.12(-0.93%) |
Nov 23, 2012 | 13.31 | 13.56 | 13.24 | 13.47 | 1,012,931 | +0.31(+2.35%) |
Nov 21, 2012 | 13.02 | 13.25 | 12.97 | 13.16 | 1,164,867 | +0.21(+1.59%) |
Nov 20, 2012 | 12.94 | 12.97 | 12.78 | 12.95 | 1,173,539 | +0.01(+0.04%) |
Nov 19, 2012 | 12.68 | 12.97 | 12.64 | 12.95 | 1,179,561 | +0.43(+3.43%) |
Nov 16, 2012 | 12.45 | 12.57 | 12.36 | 12.52 | 1,488,477 | +0.08(+0.66%) |
Nov 15, 2012 | 12.52 | 12.64 | 12.38 | 12.44 | 1,384,223 | -0.16(-1.25%) |
Nov 14, 2012 | 12.48 | 12.80 | 12.48 | 12.60 | 2,516,645 | +0.28(+2.25%) |
Nov 13, 2012 | 12.22 | 12.49 | 12.22 | 12.32 | 1,550,954 | -0.01(-0.04%) |
Nov 12, 2012 | 12.37 | 12.39 | 12.24 | 12.32 | 1,383,882 | +0.01(+0.04%) |
Nov 09, 2012 | 12.39 | 12.53 | 12.29 | 12.32 | 1,907,096 | -0.15(-1.18%) |
Nov 08, 2012 | 12.95 | 12.95 | 12.44 | 12.47 | 1,797,168 | -0.47(-3.61%) |
Nov 07, 2012 | 13.16 | 13.19 | 12.91 | 12.93 | 1,961,005 | -0.40(-2.98%) |
Nov 06, 2012 | 13.29 | 13.44 | 13.19 | 13.33 | 2,503,870 | +0.12(+0.91%) |
Nov 05, 2012 | 13.27 | 13.31 | 13.11 | 13.21 | 1,695,657 | -0.05(-0.37%) |
Nov 02, 2012 | 12.61 | 13.77 | 12.61 | 13.26 | 6,908,810 | -0.82(-5.79%) |