Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.50 | 16.71 | 16.20 | 16.59 | 75,297 | +0.11(+0.67%) |
Jan 30, 2013 | 16.30 | 16.67 | 16.28 | 16.48 | 92,473 | +0.14(+0.86%) |
Jan 29, 2013 | 15.76 | 16.35 | 15.66 | 16.34 | 35,997 | +0.55(+3.48%) |
Jan 28, 2013 | 15.73 | 15.84 | 15.41 | 15.79 | 41,441 | +0.04(+0.25%) |
Jan 25, 2013 | 15.85 | 15.85 | 15.50 | 15.75 | 41,824 | -0.08(-0.51%) |
Jan 24, 2013 | 15.64 | 15.86 | 15.44 | 15.83 | 33,153 | +0.17(+1.09%) |
Jan 23, 2013 | 15.79 | 15.81 | 15.34 | 15.66 | 97,257 | -0.09(-0.57%) |
Jan 22, 2013 | 15.41 | 15.75 | 15.41 | 15.75 | 85,946 | +0.26(+1.68%) |
Jan 18, 2013 | 15.54 | 15.54 | 15.20 | 15.49 | 23,329 | -0.11(-0.71%) |
Jan 17, 2013 | 15.75 | 15.91 | 15.24 | 15.60 | 137,188 | +0.40(+2.63%) |
Jan 16, 2013 | 15.42 | 15.50 | 15.14 | 15.20 | 57,076 | -0.14(-0.91%) |
Jan 15, 2013 | 15.41 | 15.53 | 14.92 | 15.34 | 50,857 | -0.12(-0.78%) |
Jan 14, 2013 | 15.70 | 15.88 | 15.37 | 15.46 | 36,565 | -0.25(-1.59%) |
Jan 11, 2013 | 15.37 | 15.88 | 15.18 | 15.71 | 27,595 | +0.37(+2.41%) |
Jan 10, 2013 | 15.27 | 15.40 | 15.00 | 15.34 | 15,298 | +0.08(+0.52%) |
Jan 09, 2013 | 15.14 | 15.28 | 14.88 | 15.26 | 31,859 | +0.21(+1.40%) |
Jan 08, 2013 | 15.03 | 15.22 | 14.96 | 15.05 | 42,170 | -0.04(-0.27%) |
Jan 07, 2013 | 15.38 | 15.46 | 15.06 | 15.09 | 31,486 | -0.33(-2.14%) |
Jan 04, 2013 | 15.56 | 15.56 | 14.72 | 15.42 | 94,504 | -0.04(-0.26%) |
Jan 03, 2013 | 15.43 | 16.00 | 15.32 | 15.46 | 72,711 | -0.02(-0.13%) |
Jan 02, 2013 | 16.24 | 16.38 | 15.25 | 15.48 | 60,021 | -0.33(-2.09%) |
Dec 31, 2012 | 15.46 | 15.87 | 15.35 | 15.81 | 71,851 | +0.41(+2.66%) |
Dec 28, 2012 | 15.34 | 16.10 | 15.30 | 15.40 | 51,572 | +0.11(+0.72%) |
Dec 27, 2012 | 15.25 | 15.46 | 14.89 | 15.29 | 16,960 | +0.03(+0.20%) |
Dec 26, 2012 | 15.40 | 16.49 | 14.95 | 15.26 | 37,774 | -0.06(-0.39%) |
Dec 24, 2012 | 15.57 | 15.59 | 15.32 | 15.32 | 8,049 | -0.28(-1.79%) |
Dec 21, 2012 | 15.37 | 15.64 | 14.92 | 15.60 | 98,951 | +0.30(+1.96%) |
Dec 20, 2012 | 15.47 | 15.57 | 15.10 | 15.30 | 40,726 | -0.20(-1.29%) |
Dec 19, 2012 | 15.40 | 15.50 | 15.16 | 15.50 | 25,255 | +0.11(+0.71%) |
Dec 18, 2012 | 15.42 | 15.58 | 15.06 | 15.39 | 43,626 | +0.04(+0.26%) |
Dec 17, 2012 | 15.19 | 15.44 | 15.19 | 15.35 | 28,624 | +0.19(+1.25%) |
Dec 14, 2012 | 15.20 | 15.70 | 15.08 | 15.16 | 16,350 | -0.13(-0.85%) |
Dec 13, 2012 | 14.68 | 15.35 | 14.53 | 15.29 | 53,339 | +0.61(+4.16%) |
Dec 12, 2012 | 14.26 | 15.01 | 14.15 | 14.68 | 28,890 | -0.12(-0.81%) |
Dec 11, 2012 | 15.00 | 15.00 | 14.60 | 14.80 | 55,861 | -0.20(-1.33%) |
Dec 10, 2012 | 15.31 | 15.40 | 14.84 | 15.00 | 13,824 | -0.33(-2.16%) |
Dec 07, 2012 | 15.69 | 15.80 | 15.18 | 15.33 | 27,534 | -0.33(-2.11%) |
Dec 06, 2012 | 15.32 | 15.80 | 15.30 | 15.66 | 15,287 | +0.28(+1.82%) |
Dec 05, 2012 | 15.40 | 15.80 | 15.09 | 15.38 | 36,052 | +0.00(+0.00%) |
Dec 04, 2012 | 15.49 | 16.46 | 15.11 | 15.38 | 39,027 | -0.43(-2.72%) |
Nov 30, 2012 | 15.98 | 15.98 | 15.75 | 15.81 | 32,230 | -0.10(-0.63%) |
Nov 29, 2012 | 15.77 | 16.02 | 15.47 | 15.91 | 25,975 | +0.28(+1.79%) |
Nov 28, 2012 | 15.38 | 15.70 | 15.31 | 15.63 | 13,771 | +0.11(+0.71%) |
Nov 27, 2012 | 15.99 | 16.40 | 15.52 | 15.52 | 23,833 | -0.44(-2.76%) |
Nov 26, 2012 | 15.70 | 16.01 | 15.12 | 15.96 | 33,846 | +0.26(+1.66%) |
Nov 23, 2012 | 15.26 | 17.00 | 15.16 | 15.70 | 12,121 | +0.43(+2.82%) |
Nov 21, 2012 | 15.21 | 15.29 | 14.84 | 15.27 | 18,116 | +0.08(+0.53%) |
Nov 20, 2012 | 15.37 | 15.37 | 14.31 | 15.19 | 37,388 | -0.17(-1.11%) |
Nov 19, 2012 | 15.24 | 16.94 | 15.01 | 15.36 | 125,375 | +0.32(+2.13%) |
Nov 16, 2012 | 15.03 | 15.13 | 14.95 | 15.04 | 40,592 | -0.04(-0.27%) |
Nov 15, 2012 | 15.22 | 15.40 | 15.02 | 15.08 | 53,809 | -0.05(-0.33%) |
Nov 14, 2012 | 15.12 | 15.50 | 15.04 | 15.13 | 100,620 | +0.00(+0.00%) |
Nov 13, 2012 | 14.93 | 15.23 | 14.93 | 15.13 | 35,846 | +0.10(+0.67%) |
Nov 12, 2012 | 14.78 | 15.15 | 14.78 | 15.03 | 105,030 | +0.35(+2.38%) |
Nov 09, 2012 | 14.39 | 14.84 | 14.07 | 14.68 | 58,867 | +0.24(+1.66%) |
Nov 08, 2012 | 14.22 | 14.87 | 14.07 | 14.44 | 48,635 | +0.28(+1.98%) |
Nov 07, 2012 | 13.93 | 14.34 | 13.85 | 14.16 | 140,973 | +0.12(+0.85%) |
Nov 06, 2012 | 14.73 | 15.16 | 13.91 | 14.04 | 86,998 | -0.50(-3.44%) |
Nov 05, 2012 | 14.80 | 14.88 | 14.25 | 14.54 | 72,605 | -0.22(-1.49%) |
Nov 02, 2012 | 15.40 | 15.78 | 14.70 | 14.76 | 162,254 | -0.52(-3.40%) |