Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.93 | 15.96 | 15.75 | 15.81 | 1,977,523 | -0.16(-0.98%) |
Jan 30, 2013 | 16.10 | 16.13 | 15.91 | 15.97 | 1,751,365 | -0.17(-1.05%) |
Jan 29, 2013 | 16.18 | 16.26 | 16.13 | 16.14 | 1,185,001 | -0.08(-0.50%) |
Jan 28, 2013 | 16.11 | 16.25 | 16.04 | 16.22 | 1,345,391 | +0.09(+0.55%) |
Jan 25, 2013 | 16.06 | 16.14 | 15.95 | 16.13 | 1,900,855 | +0.16(+0.98%) |
Jan 24, 2013 | 16.09 | 16.16 | 15.88 | 15.98 | 1,315,414 | -0.06(-0.38%) |
Jan 23, 2013 | 16.16 | 16.21 | 16.04 | 16.04 | 1,572,643 | -0.16(-0.96%) |
Jan 22, 2013 | 16.03 | 16.20 | 16.00 | 16.19 | 975,380 | +0.18(+1.14%) |
Jan 18, 2013 | 16.01 | 16.04 | 15.92 | 16.01 | 1,188,133 | +0.04(+0.25%) |
Jan 17, 2013 | 16.10 | 16.11 | 15.96 | 15.97 | 1,803,243 | -0.12(-0.76%) |
Jan 16, 2013 | 16.08 | 16.22 | 16.04 | 16.09 | 1,853,448 | -0.21(-1.29%) |
Jan 15, 2013 | 16.22 | 16.33 | 16.16 | 16.30 | 717,092 | +0.07(+0.46%) |
Jan 14, 2013 | 16.17 | 16.23 | 16.13 | 16.23 | 478,931 | +0.05(+0.34%) |
Jan 11, 2013 | 16.11 | 16.19 | 16.04 | 16.17 | 935,205 | +0.06(+0.38%) |
Jan 10, 2013 | 16.16 | 16.16 | 15.96 | 16.11 | 1,468,936 | -0.01(-0.04%) |
Jan 09, 2013 | 16.09 | 16.13 | 16.02 | 16.12 | 763,259 | +0.09(+0.59%) |
Jan 08, 2013 | 15.76 | 16.11 | 15.75 | 16.02 | 1,853,101 | -0.19(-1.17%) |
Jan 07, 2013 | 16.05 | 16.24 | 16.05 | 16.21 | 799,194 | +0.08(+0.50%) |
Jan 04, 2013 | 16.13 | 16.21 | 15.99 | 16.13 | 964,815 | +0.00(+0.00%) |
Jan 03, 2013 | 15.92 | 16.25 | 15.91 | 16.13 | 1,776,606 | +0.24(+1.54%) |
Jan 02, 2013 | 15.96 | 15.99 | 15.71 | 15.89 | 1,523,151 | +0.09(+0.56%) |
Dec 31, 2012 | 15.58 | 15.80 | 15.55 | 15.80 | 727,267 | +0.21(+1.35%) |
Dec 28, 2012 | 15.64 | 15.75 | 15.58 | 15.59 | 407,403 | -0.09(-0.61%) |
Dec 27, 2012 | 15.71 | 15.76 | 15.56 | 15.69 | 728,348 | +0.07(+0.43%) |
Dec 26, 2012 | 15.66 | 15.71 | 15.54 | 15.62 | 549,667 | -0.04(-0.26%) |
Dec 24, 2012 | 15.52 | 15.73 | 15.52 | 15.66 | 389,963 | +0.07(+0.48%) |
Dec 21, 2012 | 15.62 | 15.77 | 15.57 | 15.58 | 1,369,904 | -0.20(-1.28%) |
Dec 20, 2012 | 15.58 | 15.79 | 15.51 | 15.79 | 1,146,494 | +0.22(+1.43%) |
Dec 19, 2012 | 15.58 | 15.68 | 15.45 | 15.56 | 928,702 | +0.01(+0.09%) |
Dec 18, 2012 | 15.41 | 15.59 | 15.41 | 15.55 | 1,117,560 | +0.11(+0.74%) |
Dec 17, 2012 | 15.41 | 15.53 | 15.40 | 15.44 | 985,034 | +0.04(+0.26%) |
Dec 14, 2012 | 15.40 | 15.46 | 15.31 | 15.40 | 849,255 | +0.01(+0.09%) |
Dec 13, 2012 | 15.43 | 15.50 | 15.23 | 15.38 | 1,761,826 | -0.09(-0.56%) |
Dec 12, 2012 | 15.61 | 15.75 | 15.29 | 15.47 | 2,073,221 | -0.11(-0.69%) |
Dec 11, 2012 | 15.66 | 15.75 | 15.54 | 15.58 | 876,260 | -0.03(-0.17%) |
Dec 10, 2012 | 16.10 | 16.10 | 15.27 | 15.60 | 1,853,691 | -0.04(-0.26%) |
Dec 07, 2012 | 15.60 | 15.69 | 15.54 | 15.64 | 1,288,910 | +0.07(+0.48%) |
Dec 06, 2012 | 15.52 | 15.66 | 15.52 | 15.57 | 1,125,525 | +0.04(+0.26%) |
Dec 05, 2012 | 15.44 | 15.57 | 15.33 | 15.53 | 2,239,198 | +0.08(+0.52%) |
Dec 04, 2012 | 15.30 | 15.52 | 15.26 | 15.45 | 2,875,173 | +0.17(+1.10%) |
Nov 30, 2012 | 15.21 | 15.28 | 15.13 | 15.28 | 1,662,253 | +0.09(+0.62%) |
Nov 29, 2012 | 15.34 | 15.34 | 15.14 | 15.19 | 1,142,087 | -0.05(-0.35%) |
Nov 28, 2012 | 15.32 | 15.39 | 15.18 | 15.24 | 1,929,584 | -0.13(-0.87%) |
Nov 27, 2012 | 15.25 | 15.43 | 15.09 | 15.38 | 1,910,424 | +0.05(+0.31%) |
Nov 26, 2012 | 15.19 | 15.38 | 15.16 | 15.33 | 1,149,684 | +0.09(+0.62%) |
Nov 23, 2012 | 15.13 | 15.29 | 15.07 | 15.23 | 469,063 | +0.13(+0.85%) |
Nov 21, 2012 | 15.14 | 15.19 | 15.02 | 15.11 | 1,136,699 | -0.03(-0.22%) |
Nov 20, 2012 | 14.88 | 15.23 | 14.73 | 15.14 | 2,717,490 | +0.27(+1.81%) |
Nov 19, 2012 | 14.80 | 14.92 | 14.68 | 14.87 | 1,069,127 | +0.25(+1.70%) |
Nov 16, 2012 | 14.64 | 14.73 | 14.54 | 14.62 | 1,724,737 | +0.01(+0.09%) |
Nov 15, 2012 | 14.71 | 14.75 | 14.50 | 14.61 | 2,056,674 | -0.12(-0.82%) |
Nov 14, 2012 | 15.21 | 15.28 | 14.68 | 14.73 | 1,113,751 | -0.42(-2.80%) |
Nov 13, 2012 | 15.15 | 15.31 | 15.14 | 15.15 | 871,118 | -0.09(-0.57%) |
Nov 12, 2012 | 15.30 | 15.37 | 15.14 | 15.24 | 719,028 | -0.01(-0.09%) |
Nov 09, 2012 | 15.34 | 15.44 | 15.23 | 15.25 | 1,053,582 | -0.13(-0.87%) |
Nov 08, 2012 | 15.58 | 15.64 | 15.38 | 15.39 | 894,682 | -0.19(-1.21%) |
Nov 07, 2012 | 15.62 | 15.87 | 15.51 | 15.58 | 1,610,050 | -0.34(-2.16%) |
Nov 06, 2012 | 15.87 | 15.98 | 15.77 | 15.92 | 1,316,102 | +0.11(+0.72%) |
Nov 05, 2012 | 15.91 | 15.94 | 15.70 | 15.81 | 682,468 | -0.13(-0.80%) |
Nov 02, 2012 | 15.93 | 16.06 | 15.89 | 15.93 | 909,206 | +0.08(+0.51%) |