Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.92 | 16.00 | 15.89 | 16.00 | 4,166 | +0.00(+0.00%) |
Jan 30, 2013 | 16.00 | 16.20 | 16.00 | 16.00 | 7,125 | -0.10(-0.62%) |
Jan 29, 2013 | 16.07 | 16.10 | 16.05 | 16.10 | 826 | +0.08(+0.50%) |
Jan 28, 2013 | 16.15 | 16.28 | 16.01 | 16.02 | 4,470 | -0.26(-1.60%) |
Jan 25, 2013 | 16.44 | 16.44 | 16.28 | 16.28 | 1,137 | -0.07(-0.43%) |
Jan 24, 2013 | 16.23 | 16.35 | 16.20 | 16.35 | 8,007 | +0.19(+1.18%) |
Jan 23, 2013 | 16.15 | 16.25 | 16.15 | 16.16 | 2,149 | +0.03(+0.19%) |
Jan 22, 2013 | 16.20 | 16.20 | 16.13 | 16.13 | 1,700 | -0.07(-0.43%) |
Jan 21, 2013 | 16.15 | 16.20 | 16.00 | 16.20 | 3,315 | +0.05(+0.31%) |
Jan 18, 2013 | 16.03 | 16.15 | 16.03 | 16.15 | 3,284 | +0.10(+0.62%) |
Jan 17, 2013 | 16.03 | 16.05 | 16.01 | 16.05 | 550 | +0.06(+0.38%) |
Jan 16, 2013 | 16.00 | 16.02 | 15.89 | 15.99 | 5,730 | +0.06(+0.38%) |
Jan 15, 2013 | 15.96 | 15.96 | 15.93 | 15.93 | 1,483 | -0.10(-0.62%) |
Jan 14, 2013 | 15.95 | 16.03 | 15.95 | 16.03 | 1,250 | +0.08(+0.50%) |
Jan 11, 2013 | 16.11 | 16.11 | 15.94 | 15.95 | 8,974 | -0.25(-1.54%) |
Jan 10, 2013 | 16.44 | 16.44 | 16.03 | 16.20 | 7,922 | -0.30(-1.82%) |
Jan 09, 2013 | 15.80 | 16.50 | 15.79 | 16.50 | 17,191 | +0.61(+3.84%) |
Jan 08, 2013 | 15.95 | 15.95 | 15.89 | 15.89 | 698 | +0.12(+0.76%) |
Jan 07, 2013 | 15.93 | 15.97 | 15.77 | 15.77 | 8,179 | -0.15(-0.94%) |
Jan 04, 2013 | 15.63 | 15.96 | 15.63 | 15.92 | 7,596 | +0.03(+0.19%) |
Jan 03, 2013 | 15.90 | 15.96 | 15.89 | 15.89 | 3,150 | -0.08(-0.50%) |
Jan 02, 2013 | 15.95 | 16.00 | 15.75 | 15.97 | 23,464 | +0.22(+1.40%) |
Dec 31, 2012 | 15.75 | 15.75 | 15.75 | 0 | +0.25(+1.61%) | |
Dec 28, 2012 | 15.40 | 15.52 | 15.40 | 15.50 | 8,607 | +0.26(+1.71%) |
Dec 27, 2012 | 15.14 | 15.49 | 15.10 | 15.24 | 10,690 | -0.08(-0.52%) |
Dec 24, 2012 | 15.32 | 15.32 | 15.32 | 0 | +0.01(+0.07%) | |
Dec 21, 2012 | 15.20 | 15.53 | 15.20 | 15.31 | 9,858 | +0.16(+1.06%) |
Dec 20, 2012 | 15.15 | 15.24 | 15.15 | 15.15 | 17,633 | -0.48(-3.07%) |
Dec 19, 2012 | 15.59 | 15.74 | 15.53 | 15.63 | 11,099 | +0.03(+0.19%) |
Dec 18, 2012 | 15.58 | 15.70 | 15.58 | 15.60 | 3,437 | +0.02(+0.13%) |
Dec 17, 2012 | 15.50 | 15.60 | 15.50 | 15.58 | 9,952 | +0.17(+1.10%) |
Dec 14, 2012 | 15.32 | 15.46 | 15.32 | 15.41 | 6,219 | +0.09(+0.59%) |
Dec 13, 2012 | 15.43 | 15.43 | 15.32 | 15.32 | 6,422 | -0.18(-1.16%) |
Dec 12, 2012 | 15.35 | 15.51 | 15.30 | 15.50 | 12,611 | +0.13(+0.85%) |
Dec 11, 2012 | 15.24 | 15.37 | 15.24 | 15.37 | 4,830 | +0.02(+0.13%) |
Dec 10, 2012 | 15.15 | 15.35 | 15.15 | 15.35 | 12,564 | +0.20(+1.32%) |
Dec 07, 2012 | 15.18 | 15.18 | 15.05 | 15.15 | 12,901 | -0.03(-0.20%) |
Dec 06, 2012 | 15.15 | 15.18 | 15.05 | 15.18 | 3,900 | +0.10(+0.66%) |
Dec 05, 2012 | 15.02 | 15.20 | 15.02 | 15.08 | 2,102 | +0.05(+0.33%) |
Dec 04, 2012 | 15.14 | 15.20 | 15.02 | 15.03 | 16,600 | -0.09(-0.60%) |
Nov 30, 2012 | 15.22 | 15.22 | 15.11 | 15.12 | 5,356 | -0.08(-0.53%) |
Nov 29, 2012 | 15.25 | 15.25 | 15.20 | 15.20 | 1,641 | +0.05(+0.33%) |
Nov 28, 2012 | 15.20 | 15.20 | 15.04 | 15.15 | 1,380 | -0.15(-0.98%) |
Nov 27, 2012 | 15.26 | 15.30 | 15.05 | 15.30 | 3,511 | +0.16(+1.06%) |
Nov 26, 2012 | 15.30 | 15.30 | 15.14 | 15.14 | 22,659 | -0.20(-1.30%) |
Nov 24, 2012 | 15.26 | 15.34 | 15.26 | 15.34 | 700 | +0.00(+0.00%) |
Nov 23, 2012 | 15.26 | 15.34 | 15.26 | 15.34 | 700 | +0.23(+1.52%) |
Nov 22, 2012 | 15.21 | 15.21 | 15.11 | 15.11 | 1,279 | -0.09(-0.59%) |
Nov 21, 2012 | 15.20 | 15.20 | 15.10 | 15.20 | 2,300 | +0.02(+0.13%) |
Nov 20, 2012 | 15.19 | 15.19 | 15.18 | 15.18 | 200 | -0.12(-0.78%) |
Nov 19, 2012 | 15.08 | 15.30 | 15.08 | 15.30 | 1,125 | +0.44(+2.96%) |
Nov 16, 2012 | 14.80 | 14.90 | 14.80 | 14.86 | 3,285 | +0.09(+0.61%) |
Nov 15, 2012 | 14.91 | 14.93 | 14.77 | 14.77 | 10,179 | -0.28(-1.86%) |
Nov 14, 2012 | 15.30 | 15.35 | 15.05 | 15.05 | 11,852 | -0.29(-1.89%) |
Nov 13, 2012 | 15.36 | 15.36 | 15.33 | 15.34 | 1,550 | -0.04(-0.26%) |
Nov 12, 2012 | 15.36 | 15.50 | 15.32 | 15.38 | 7,374 | -0.07(-0.45%) |
Nov 09, 2012 | 15.36 | 15.46 | 15.34 | 15.45 | 20,506 | +0.03(+0.19%) |
Nov 08, 2012 | 15.48 | 15.48 | 15.42 | 15.42 | 9,389 | -0.18(-1.15%) |
Nov 07, 2012 | 15.81 | 15.81 | 15.60 | 15.60 | 3,355 | -0.25(-1.58%) |
Nov 06, 2012 | 15.64 | 15.85 | 15.64 | 15.85 | 4,647 | +0.25(+1.60%) |
Nov 05, 2012 | 15.54 | 15.64 | 15.41 | 15.60 | 42,506 | -0.02(-0.13%) |
Nov 02, 2012 | 15.74 | 15.74 | 15.62 | 15.62 | 2,350 | -0.23(-1.45%) |