Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.89 | 14.91 | 14.89 | 14.91 | 17,145 | +0.02(+0.13%) |
Jan 30, 2013 | 14.91 | 14.91 | 14.88 | 14.89 | 22,947 | -0.01(-0.07%) |
Jan 29, 2013 | 14.91 | 14.91 | 14.89 | 14.90 | 12,687 | -0.01(-0.07%) |
Jan 28, 2013 | 14.91 | 14.91 | 14.90 | 14.91 | 63,083 | -0.05(-0.33%) |
Jan 25, 2013 | 14.97 | 14.97 | 14.95 | 14.96 | 33,644 | +0.00(+0.00%) |
Jan 24, 2013 | 14.97 | 14.97 | 14.96 | 14.96 | 256,468 | -0.01(-0.07%) |
Jan 23, 2013 | 14.97 | 14.97 | 14.95 | 14.97 | 51,034 | +0.02(+0.13%) |
Jan 22, 2013 | 14.94 | 14.95 | 14.93 | 14.95 | 75,000 | +0.00(+0.00%) |
Jan 21, 2013 | 14.95 | 14.95 | 14.94 | 14.95 | 40,451 | +0.00(+0.00%) |
Jan 18, 2013 | 14.94 | 14.95 | 14.93 | 14.95 | 7,752 | +0.02(+0.13%) |
Jan 17, 2013 | 14.95 | 14.95 | 14.93 | 14.93 | 51,048 | -0.03(-0.20%) |
Jan 16, 2013 | 14.95 | 14.96 | 14.94 | 14.96 | 19,001 | +0.01(+0.07%) |
Jan 15, 2013 | 14.94 | 14.95 | 14.94 | 14.95 | 24,848 | +0.02(+0.13%) |
Jan 14, 2013 | 14.95 | 14.95 | 14.93 | 14.93 | 103,934 | -0.01(-0.07%) |
Jan 11, 2013 | 14.93 | 14.94 | 14.92 | 14.94 | 12,774 | +0.01(+0.07%) |
Jan 10, 2013 | 14.91 | 14.93 | 14.91 | 14.93 | 131,048 | +0.00(+0.00%) |
Jan 09, 2013 | 14.93 | 14.95 | 14.93 | 14.93 | 63,410 | +0.00(+0.00%) |
Jan 08, 2013 | 14.93 | 14.93 | 14.92 | 14.93 | 17,615 | +0.00(+0.00%) |
Jan 07, 2013 | 14.91 | 14.93 | 14.91 | 14.93 | 48,904 | +0.01(+0.07%) |
Jan 04, 2013 | 14.92 | 14.92 | 14.90 | 14.92 | 69,736 | -0.01(-0.07%) |
Jan 03, 2013 | 14.93 | 14.93 | 14.92 | 14.93 | 52,631 | +0.03(+0.20%) |
Jan 02, 2013 | 14.93 | 14.93 | 14.90 | 14.90 | 31,746 | -0.02(-0.13%) |
Dec 31, 2012 | 14.92 | 14.92 | 14.92 | 0 | -0.03(-0.20%) | |
Dec 28, 2012 | 14.94 | 14.95 | 14.94 | 14.95 | 31,646 | +0.01(+0.07%) |
Dec 27, 2012 | 14.94 | 14.94 | 14.92 | 14.94 | 31,541 | +0.00(+0.00%) |
Dec 24, 2012 | 14.94 | 14.94 | 14.94 | 0 | -0.04(-0.27%) | |
Dec 21, 2012 | 15.00 | 15.00 | 14.97 | 14.98 | 123,983 | +0.01(+0.07%) |
Dec 20, 2012 | 14.96 | 14.97 | 14.96 | 14.97 | 21,406 | +0.01(+0.07%) |
Dec 19, 2012 | 14.95 | 14.96 | 14.95 | 14.96 | 44,303 | +0.01(+0.07%) |
Dec 18, 2012 | 14.95 | 14.96 | 14.95 | 14.95 | 118,049 | +0.00(+0.00%) |
Dec 17, 2012 | 14.96 | 14.96 | 14.95 | 14.95 | 24,796 | -0.01(-0.07%) |
Dec 14, 2012 | 14.96 | 14.97 | 14.95 | 14.96 | 109,472 | -0.01(-0.07%) |
Dec 13, 2012 | 14.98 | 14.98 | 14.96 | 14.97 | 18,342 | +0.00(+0.00%) |
Dec 12, 2012 | 14.98 | 14.99 | 14.97 | 14.97 | 14,337 | -0.01(-0.07%) |
Dec 11, 2012 | 14.99 | 14.99 | 14.97 | 14.98 | 76,883 | -0.01(-0.07%) |
Dec 10, 2012 | 14.98 | 14.99 | 14.98 | 14.99 | 15,539 | +0.01(+0.07%) |
Dec 07, 2012 | 14.99 | 14.99 | 14.98 | 14.98 | 9,070 | -0.02(-0.13%) |
Dec 06, 2012 | 15.00 | 15.00 | 14.99 | 15.00 | 133,362 | +0.01(+0.07%) |
Dec 05, 2012 | 14.99 | 15.00 | 14.99 | 14.99 | 182,102 | +0.00(+0.00%) |
Dec 04, 2012 | 14.97 | 14.99 | 14.97 | 14.99 | 130,275 | +0.02(+0.13%) |
Nov 30, 2012 | 14.96 | 14.97 | 14.96 | 14.97 | 23,457 | +0.01(+0.07%) |
Nov 29, 2012 | 14.95 | 14.96 | 14.95 | 14.96 | 121,176 | +0.00(+0.00%) |
Nov 28, 2012 | 14.96 | 14.96 | 14.95 | 14.96 | 35,639 | +0.01(+0.07%) |
Nov 27, 2012 | 14.96 | 14.96 | 14.94 | 14.95 | 114,357 | -0.04(-0.27%) |
Nov 26, 2012 | 14.99 | 15.00 | 14.97 | 14.99 | 56,663 | +0.00(+0.00%) |
Nov 24, 2012 | 14.99 | 14.99 | 14.97 | 14.99 | 94,347 | +0.00(+0.00%) |
Nov 23, 2012 | 14.99 | 14.99 | 14.97 | 14.99 | 94,347 | +0.00(+0.00%) |
Nov 22, 2012 | 14.97 | 14.99 | 14.97 | 14.99 | 7,051 | +0.03(+0.20%) |
Nov 21, 2012 | 14.98 | 14.98 | 14.96 | 14.96 | 10,499 | -0.03(-0.20%) |
Nov 20, 2012 | 14.98 | 14.99 | 14.97 | 14.99 | 24,664 | +0.02(+0.13%) |
Nov 19, 2012 | 14.99 | 14.99 | 14.97 | 14.97 | 13,462 | -0.02(-0.13%) |
Nov 16, 2012 | 14.99 | 15.00 | 14.97 | 14.99 | 37,544 | -0.01(-0.07%) |
Nov 15, 2012 | 14.99 | 15.00 | 14.98 | 15.00 | 107,757 | +0.01(+0.07%) |
Nov 14, 2012 | 14.98 | 14.99 | 14.97 | 14.99 | 21,067 | -0.01(-0.07%) |
Nov 13, 2012 | 14.99 | 15.00 | 14.98 | 15.00 | 38,463 | +0.00(+0.00%) |
Nov 12, 2012 | 15.00 | 15.00 | 14.99 | 15.00 | 5,868 | +0.02(+0.13%) |
Nov 09, 2012 | 14.99 | 14.99 | 14.98 | 14.98 | 84,368 | -0.01(-0.07%) |
Nov 08, 2012 | 14.99 | 14.99 | 14.98 | 14.99 | 121,365 | +0.01(+0.07%) |
Nov 07, 2012 | 14.97 | 14.99 | 14.97 | 14.98 | 29,485 | +0.02(+0.13%) |
Nov 06, 2012 | 14.97 | 14.98 | 14.96 | 14.96 | 78,444 | -0.02(-0.13%) |
Nov 05, 2012 | 14.99 | 14.99 | 14.97 | 14.98 | 93,797 | +0.01(+0.07%) |
Nov 02, 2012 | 14.98 | 14.98 | 14.95 | 14.97 | 43,531 | +0.00(+0.00%) |