Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.29 | 15.40 | 15.23 | 15.25 | 365,336 | -0.02(-0.10%) |
Jan 30, 2013 | 15.29 | 15.33 | 15.22 | 15.26 | 242,604 | -0.02(-0.10%) |
Jan 29, 2013 | 15.22 | 15.29 | 15.17 | 15.28 | 203,298 | +0.10(+0.67%) |
Jan 28, 2013 | 15.15 | 15.26 | 15.08 | 15.18 | 318,104 | +0.05(+0.31%) |
Jan 25, 2013 | 15.27 | 15.29 | 15.06 | 15.13 | 264,399 | -0.12(-0.77%) |
Jan 24, 2013 | 15.25 | 15.35 | 15.16 | 15.25 | 275,784 | +0.12(+0.78%) |
Jan 23, 2013 | 15.18 | 15.19 | 15.10 | 15.13 | 257,965 | -0.03(-0.21%) |
Jan 22, 2013 | 15.01 | 15.24 | 15.00 | 15.16 | 396,689 | +0.18(+1.20%) |
Jan 18, 2013 | 14.98 | 15.00 | 14.93 | 14.98 | 227,551 | +0.03(+0.21%) |
Jan 17, 2013 | 14.91 | 14.99 | 14.87 | 14.95 | 131,436 | +0.09(+0.58%) |
Jan 16, 2013 | 14.94 | 14.97 | 14.86 | 14.86 | 249,303 | -0.08(-0.52%) |
Jan 15, 2013 | 14.96 | 14.96 | 14.86 | 14.94 | 140,995 | -0.03(-0.21%) |
Jan 14, 2013 | 14.93 | 14.99 | 14.88 | 14.97 | 302,664 | +0.06(+0.42%) |
Jan 11, 2013 | 14.77 | 14.95 | 14.73 | 14.91 | 276,438 | +0.19(+1.27%) |
Jan 10, 2013 | 14.70 | 14.76 | 14.60 | 14.72 | 215,568 | +0.05(+0.37%) |
Jan 09, 2013 | 14.54 | 14.68 | 14.49 | 14.67 | 259,339 | +0.14(+0.97%) |
Jan 08, 2013 | 14.47 | 14.54 | 14.40 | 14.53 | 209,346 | +0.08(+0.54%) |
Jan 07, 2013 | 14.53 | 14.54 | 14.43 | 14.45 | 156,275 | -0.10(-0.70%) |
Jan 04, 2013 | 14.55 | 14.63 | 14.50 | 14.55 | 140,463 | +0.05(+0.32%) |
Jan 03, 2013 | 14.58 | 14.61 | 14.43 | 14.50 | 146,191 | -0.07(-0.48%) |
Jan 02, 2013 | 14.53 | 14.58 | 14.35 | 14.58 | 340,122 | +0.23(+1.58%) |
Dec 31, 2012 | 14.21 | 14.36 | 14.13 | 14.35 | 300,953 | +0.11(+0.77%) |
Dec 28, 2012 | 14.19 | 14.34 | 14.17 | 14.24 | 208,654 | -0.01(-0.05%) |
Dec 27, 2012 | 14.26 | 14.29 | 14.05 | 14.25 | 177,004 | -0.03(-0.22%) |
Dec 26, 2012 | 14.32 | 14.32 | 14.22 | 14.28 | 153,607 | +0.01(+0.05%) |
Dec 24, 2012 | 14.22 | 14.35 | 14.11 | 14.27 | 157,412 | +0.05(+0.33%) |
Dec 21, 2012 | 14.22 | 14.36 | 14.18 | 14.22 | 908,570 | -0.08(-0.55%) |
Dec 20, 2012 | 14.22 | 14.34 | 14.21 | 14.30 | 175,050 | +0.11(+0.77%) |
Dec 19, 2012 | 14.34 | 14.34 | 14.19 | 14.19 | 202,217 | -0.15(-1.04%) |
Dec 18, 2012 | 14.24 | 14.35 | 14.18 | 14.34 | 168,271 | +0.09(+0.60%) |
Dec 17, 2012 | 14.07 | 14.25 | 14.07 | 14.25 | 233,998 | +0.21(+1.50%) |
Dec 14, 2012 | 14.04 | 14.13 | 14.03 | 14.04 | 156,783 | -0.05(-0.33%) |
Dec 13, 2012 | 14.13 | 14.17 | 14.02 | 14.09 | 169,988 | +0.00(+0.00%) |
Dec 12, 2012 | 14.19 | 14.25 | 14.08 | 14.09 | 159,675 | -0.09(-0.66%) |
Dec 11, 2012 | 14.08 | 14.18 | 14.06 | 14.18 | 236,783 | +0.09(+0.67%) |
Dec 10, 2012 | 14.12 | 14.12 | 14.04 | 14.09 | 156,800 | +0.04(+0.28%) |
Dec 07, 2012 | 14.07 | 14.11 | 13.99 | 14.05 | 159,074 | -0.01(-0.06%) |
Dec 06, 2012 | 14.03 | 14.08 | 13.89 | 14.06 | 201,947 | +0.02(+0.11%) |
Dec 05, 2012 | 14.07 | 14.15 | 13.89 | 14.04 | 214,543 | -0.01(-0.06%) |
Dec 04, 2012 | 14.07 | 14.11 | 13.95 | 14.05 | 137,330 | -0.02(-0.17%) |
Nov 30, 2012 | 14.08 | 14.08 | 13.91 | 14.07 | 239,857 | +0.01(+0.06%) |
Nov 29, 2012 | 14.04 | 14.14 | 13.89 | 14.07 | 191,395 | +0.09(+0.62%) |
Nov 28, 2012 | 13.84 | 13.98 | 13.76 | 13.98 | 220,499 | +0.13(+0.96%) |
Nov 27, 2012 | 13.80 | 13.94 | 13.75 | 13.85 | 171,637 | +0.03(+0.23%) |
Nov 26, 2012 | 13.68 | 13.84 | 13.60 | 13.82 | 209,985 | +0.13(+0.97%) |
Nov 23, 2012 | 13.64 | 13.70 | 13.59 | 13.68 | 135,294 | +0.06(+0.46%) |
Nov 21, 2012 | 13.58 | 13.62 | 13.49 | 13.62 | 141,285 | +0.02(+0.17%) |
Nov 20, 2012 | 13.44 | 13.61 | 13.38 | 13.60 | 208,751 | +0.08(+0.58%) |
Nov 19, 2012 | 13.64 | 13.65 | 13.17 | 13.52 | 235,380 | +0.01(+0.06%) |
Nov 16, 2012 | 13.44 | 13.54 | 13.21 | 13.51 | 343,069 | +0.05(+0.35%) |
Nov 15, 2012 | 13.53 | 13.61 | 13.43 | 13.46 | 265,934 | -0.10(-0.75%) |
Nov 14, 2012 | 13.72 | 13.75 | 13.51 | 13.57 | 176,060 | -0.10(-0.74%) |
Nov 13, 2012 | 13.71 | 13.84 | 13.67 | 13.67 | 175,214 | -0.09(-0.68%) |
Nov 12, 2012 | 13.81 | 13.86 | 13.72 | 13.76 | 183,273 | -0.01(-0.06%) |
Nov 09, 2012 | 13.61 | 13.86 | 13.61 | 13.77 | 278,645 | +0.14(+1.03%) |
Nov 08, 2012 | 13.93 | 13.93 | 13.61 | 13.63 | 289,188 | +0.00(+0.00%) |
Nov 07, 2012 | 14.37 | 14.42 | 13.32 | 13.63 | 1,047,984 | -0.78(-5.44%) |
Nov 06, 2012 | 14.16 | 14.61 | 14.04 | 14.41 | 429,182 | +0.37(+2.65%) |
Nov 05, 2012 | 14.03 | 14.22 | 14.03 | 14.04 | 183,758 | +0.04(+0.28%) |
Nov 02, 2012 | 14.29 | 14.29 | 14.00 | 14.00 | 193,356 | -0.19(-1.37%) |