Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.59 | 17.04 | 16.18 | 16.94 | 223,977 | +0.29(+1.71%) |
Jan 30, 2013 | 16.59 | 16.66 | 16.54 | 16.66 | 627,684 | +0.07(+0.44%) |
Jan 29, 2013 | 16.64 | 16.64 | 15.99 | 16.59 | 555,631 | +0.04(+0.22%) |
Jan 28, 2013 | 16.81 | 16.81 | 16.46 | 16.55 | 199,647 | -0.04(-0.22%) |
Jan 25, 2013 | 16.28 | 16.59 | 16.28 | 16.59 | 396,292 | +0.31(+1.93%) |
Jan 24, 2013 | 16.21 | 16.35 | 16.12 | 16.27 | 243,125 | +0.00(+0.00%) |
Jan 23, 2013 | 16.51 | 16.51 | 16.00 | 16.27 | 305,935 | +0.08(+0.51%) |
Jan 22, 2013 | 15.91 | 16.73 | 15.58 | 16.19 | 373,355 | +0.42(+2.69%) |
Jan 18, 2013 | 15.58 | 15.90 | 15.41 | 15.77 | 337,374 | +0.34(+2.21%) |
Jan 17, 2013 | 15.66 | 15.66 | 15.31 | 15.42 | 118,017 | +0.09(+0.60%) |
Jan 16, 2013 | 15.45 | 15.45 | 15.16 | 15.33 | 204,433 | -0.08(-0.54%) |
Jan 15, 2013 | 15.45 | 15.53 | 15.27 | 15.41 | 339,012 | -0.07(-0.48%) |
Jan 14, 2013 | 15.53 | 15.64 | 15.28 | 15.49 | 94,614 | -0.01(-0.06%) |
Jan 11, 2013 | 15.60 | 15.60 | 15.34 | 15.50 | 52,048 | -0.07(-0.47%) |
Jan 10, 2013 | 15.57 | 15.65 | 15.41 | 15.57 | 64,872 | +0.05(+0.30%) |
Jan 09, 2013 | 15.58 | 15.69 | 15.12 | 15.53 | 85,180 | -0.07(-0.47%) |
Jan 08, 2013 | 15.34 | 15.65 | 15.34 | 15.60 | 38,688 | +0.19(+1.26%) |
Jan 07, 2013 | 15.48 | 15.48 | 15.20 | 15.41 | 66,003 | -0.05(-0.30%) |
Jan 04, 2013 | 15.54 | 15.54 | 15.21 | 15.45 | 142,480 | +0.03(+0.18%) |
Jan 03, 2013 | 15.48 | 15.57 | 15.25 | 15.42 | 58,768 | -0.06(-0.42%) |
Jan 02, 2013 | 15.43 | 16.17 | 15.33 | 15.49 | 165,853 | +0.04(+0.24%) |
Dec 31, 2012 | 15.62 | 15.62 | 15.28 | 15.45 | 175,962 | -0.17(-1.06%) |
Dec 28, 2012 | 15.68 | 15.75 | 15.50 | 15.62 | 135,210 | -0.17(-1.05%) |
Dec 27, 2012 | 15.44 | 16.07 | 15.39 | 15.78 | 269,907 | +0.24(+1.54%) |
Dec 26, 2012 | 15.43 | 15.64 | 15.43 | 15.54 | 129,253 | +0.06(+0.36%) |
Dec 24, 2012 | 16.18 | 16.18 | 14.84 | 15.49 | 56,084 | +0.29(+1.88%) |
Dec 21, 2012 | 15.35 | 15.44 | 15.03 | 15.20 | 247,319 | -0.15(-0.96%) |
Dec 20, 2012 | 15.11 | 15.88 | 14.92 | 15.35 | 442,959 | +0.19(+1.28%) |
Dec 19, 2012 | 15.17 | 15.30 | 14.90 | 15.16 | 212,798 | -0.09(-0.60%) |
Dec 18, 2012 | 14.71 | 15.33 | 14.51 | 15.25 | 239,415 | +0.66(+4.55%) |
Dec 17, 2012 | 14.71 | 15.18 | 14.39 | 14.59 | 414,900 | +0.02(+0.13%) |
Dec 14, 2012 | 14.51 | 14.91 | 14.37 | 14.57 | 212,136 | +0.05(+0.32%) |
Dec 13, 2012 | 14.14 | 14.83 | 13.99 | 14.52 | 2,672,753 | +0.59(+4.23%) |
Dec 12, 2012 | 13.87 | 14.00 | 13.77 | 13.93 | 137,054 | +0.11(+0.80%) |
Dec 11, 2012 | 13.76 | 13.99 | 13.67 | 13.82 | 81,831 | +0.21(+1.56%) |
Dec 10, 2012 | 13.91 | 13.91 | 13.52 | 13.61 | 151,544 | -0.31(-2.25%) |
Dec 07, 2012 | 13.68 | 14.29 | 13.67 | 13.92 | 251,184 | +0.22(+1.61%) |
Dec 06, 2012 | 14.01 | 14.24 | 13.68 | 13.70 | 224,569 | -0.13(-0.93%) |
Dec 05, 2012 | 14.48 | 14.48 | 13.81 | 13.83 | 136,860 | -0.52(-3.60%) |
Dec 04, 2012 | 14.74 | 15.62 | 14.01 | 14.35 | 82,267 | -0.09(-0.64%) |
Nov 30, 2012 | 14.37 | 14.57 | 14.08 | 14.44 | 152,018 | -0.12(-0.82%) |
Nov 29, 2012 | 14.61 | 14.64 | 13.76 | 14.56 | 110,030 | +0.13(+0.89%) |
Nov 28, 2012 | 14.19 | 14.45 | 14.15 | 14.43 | 377,871 | +0.14(+0.97%) |
Nov 27, 2012 | 14.43 | 14.43 | 14.04 | 14.29 | 176,205 | +0.12(+0.85%) |
Nov 26, 2012 | 14.40 | 14.40 | 13.50 | 14.17 | 134,637 | +0.39(+2.81%) |
Nov 23, 2012 | 13.67 | 14.00 | 13.66 | 13.78 | 9,166 | -0.08(-0.60%) |
Nov 21, 2012 | 13.45 | 13.87 | 13.45 | 13.87 | 382,668 | +0.40(+2.94%) |
Nov 20, 2012 | 13.28 | 13.74 | 12.91 | 13.47 | 236,556 | +0.06(+0.48%) |
Nov 19, 2012 | 12.30 | 13.45 | 12.30 | 13.41 | 367,202 | +0.91(+7.30%) |
Nov 16, 2012 | 12.22 | 12.72 | 12.17 | 12.49 | 110,125 | +0.24(+1.96%) |
Nov 15, 2012 | 12.53 | 13.07 | 12.16 | 12.25 | 84,384 | -0.29(-2.28%) |
Nov 14, 2012 | 12.51 | 12.85 | 12.37 | 12.54 | 53,397 | +0.09(+0.74%) |
Nov 13, 2012 | 12.60 | 12.68 | 11.08 | 12.45 | 63,545 | -0.17(-1.32%) |
Nov 12, 2012 | 12.59 | 12.78 | 11.06 | 12.61 | 77,948 | +0.18(+1.41%) |
Nov 09, 2012 | 12.48 | 13.16 | 12.25 | 12.44 | 100,407 | -0.17(-1.32%) |
Nov 08, 2012 | 12.95 | 13.29 | 12.39 | 12.60 | 79,187 | -0.48(-3.66%) |
Nov 07, 2012 | 13.18 | 13.18 | 12.62 | 13.08 | 65,942 | +0.00(+0.00%) |
Nov 06, 2012 | 13.41 | 13.84 | 12.91 | 13.08 | 198,408 | -0.01(-0.07%) |
Nov 05, 2012 | 13.42 | 13.45 | 13.06 | 13.09 | 43,899 | -0.36(-2.67%) |
Nov 02, 2012 | 13.54 | 13.72 | 13.31 | 13.45 | 106,933 | +0.18(+1.39%) |