Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.66 | 14.72 | 14.60 | 14.67 | 353,293 | -0.05(-0.35%) |
Jan 30, 2013 | 15.03 | 15.10 | 14.68 | 14.72 | 264,769 | -0.37(-2.46%) |
Jan 29, 2013 | 15.15 | 15.15 | 14.95 | 15.10 | 315,816 | -0.10(-0.68%) |
Jan 28, 2013 | 15.16 | 15.36 | 15.10 | 15.20 | 316,714 | +0.03(+0.17%) |
Jan 25, 2013 | 15.11 | 15.28 | 14.98 | 15.17 | 273,769 | +0.09(+0.63%) |
Jan 24, 2013 | 14.87 | 15.12 | 14.85 | 15.08 | 470,786 | +0.27(+1.80%) |
Jan 23, 2013 | 15.40 | 15.51 | 14.61 | 14.81 | 612,628 | -0.53(-3.48%) |
Jan 22, 2013 | 15.74 | 16.16 | 15.24 | 15.35 | 1,211,951 | -1.61(-9.51%) |
Jan 18, 2013 | 16.80 | 16.97 | 16.77 | 16.96 | 275,971 | +0.16(+0.92%) |
Jan 17, 2013 | 16.38 | 16.91 | 16.25 | 16.80 | 260,073 | +0.51(+3.12%) |
Jan 16, 2013 | 16.25 | 16.45 | 16.16 | 16.29 | 121,297 | -0.02(-0.11%) |
Jan 15, 2013 | 16.09 | 16.38 | 16.00 | 16.31 | 162,222 | +0.09(+0.53%) |
Jan 14, 2013 | 16.10 | 16.22 | 15.99 | 16.22 | 102,505 | +0.03(+0.16%) |
Jan 11, 2013 | 16.10 | 16.21 | 16.00 | 16.20 | 282,922 | +0.13(+0.80%) |
Jan 10, 2013 | 16.13 | 16.16 | 15.90 | 16.07 | 143,798 | +0.10(+0.65%) |
Jan 09, 2013 | 16.00 | 16.15 | 15.90 | 15.97 | 137,859 | +0.00(+0.00%) |
Jan 08, 2013 | 15.86 | 16.01 | 15.82 | 15.97 | 166,576 | +0.04(+0.27%) |
Jan 07, 2013 | 15.91 | 16.01 | 15.86 | 15.92 | 115,567 | -0.10(-0.65%) |
Jan 04, 2013 | 16.13 | 16.13 | 15.82 | 16.03 | 197,959 | -0.02(-0.11%) |
Jan 03, 2013 | 16.28 | 16.38 | 15.90 | 16.04 | 202,610 | -0.25(-1.53%) |
Jan 02, 2013 | 16.22 | 16.39 | 15.75 | 16.29 | 414,037 | +0.54(+3.45%) |
Dec 31, 2012 | 15.52 | 15.76 | 15.46 | 15.75 | 319,840 | +0.22(+1.39%) |
Dec 28, 2012 | 15.65 | 15.73 | 15.52 | 15.53 | 142,848 | -0.17(-1.10%) |
Dec 27, 2012 | 15.64 | 15.72 | 15.49 | 15.71 | 104,796 | +0.05(+0.33%) |
Dec 26, 2012 | 15.54 | 15.73 | 15.44 | 15.66 | 214,927 | +0.10(+0.67%) |
Dec 24, 2012 | 15.66 | 15.77 | 15.51 | 15.55 | 138,883 | -0.21(-1.31%) |
Dec 21, 2012 | 15.41 | 15.76 | 15.29 | 15.76 | 847,897 | +0.28(+1.78%) |
Dec 20, 2012 | 15.53 | 15.60 | 15.41 | 15.48 | 282,200 | -0.06(-0.39%) |
Dec 19, 2012 | 15.53 | 15.66 | 15.46 | 15.54 | 188,984 | -0.03(-0.17%) |
Dec 18, 2012 | 15.03 | 15.72 | 14.93 | 15.57 | 331,140 | +0.52(+3.44%) |
Dec 17, 2012 | 14.86 | 15.05 | 14.74 | 15.05 | 127,144 | +0.24(+1.63%) |
Dec 14, 2012 | 14.84 | 15.03 | 14.78 | 14.81 | 145,285 | -0.09(-0.64%) |
Dec 13, 2012 | 14.88 | 14.97 | 14.76 | 14.91 | 171,029 | +0.01(+0.06%) |
Dec 12, 2012 | 15.22 | 15.27 | 14.88 | 14.90 | 158,878 | -0.32(-2.10%) |
Dec 11, 2012 | 14.92 | 15.28 | 14.83 | 15.22 | 352,847 | +0.36(+2.44%) |
Dec 10, 2012 | 14.76 | 14.86 | 14.73 | 14.85 | 159,209 | +0.09(+0.64%) |
Dec 07, 2012 | 15.03 | 15.08 | 14.72 | 14.76 | 102,349 | -0.22(-1.50%) |
Dec 06, 2012 | 14.68 | 15.04 | 14.67 | 14.98 | 210,155 | +0.29(+2.00%) |
Dec 05, 2012 | 14.70 | 14.83 | 14.52 | 14.69 | 188,743 | +0.03(+0.18%) |
Dec 04, 2012 | 14.57 | 14.72 | 14.44 | 14.66 | 148,208 | -0.09(-0.58%) |
Nov 30, 2012 | 14.74 | 14.85 | 14.60 | 14.75 | 251,184 | +0.06(+0.41%) |
Nov 29, 2012 | 14.67 | 14.81 | 14.56 | 14.69 | 208,351 | +0.13(+0.89%) |
Nov 28, 2012 | 14.50 | 14.67 | 14.36 | 14.56 | 257,476 | +0.03(+0.24%) |
Nov 27, 2012 | 14.03 | 14.83 | 14.03 | 14.53 | 477,229 | +0.48(+3.44%) |
Nov 26, 2012 | 13.78 | 14.05 | 13.63 | 14.04 | 451,208 | +0.24(+1.75%) |
Nov 23, 2012 | 13.81 | 13.85 | 13.72 | 13.80 | 298,054 | +0.00(+0.00%) |
Nov 21, 2012 | 13.78 | 13.85 | 13.21 | 13.80 | 338,740 | +0.10(+0.75%) |
Nov 20, 2012 | 13.67 | 13.78 | 13.59 | 13.70 | 273,537 | +0.01(+0.06%) |
Nov 19, 2012 | 13.84 | 13.84 | 13.43 | 13.69 | 670,209 | +0.03(+0.19%) |
Nov 16, 2012 | 13.79 | 13.88 | 13.52 | 13.66 | 291,020 | -0.18(-1.31%) |
Nov 15, 2012 | 13.76 | 14.48 | 13.76 | 13.85 | 389,589 | +0.08(+0.56%) |
Nov 14, 2012 | 13.93 | 14.03 | 13.66 | 13.77 | 223,001 | -0.16(-1.18%) |
Nov 13, 2012 | 13.92 | 14.03 | 13.83 | 13.93 | 204,243 | -0.03(-0.19%) |
Nov 12, 2012 | 13.93 | 14.09 | 13.87 | 13.96 | 87,785 | +0.07(+0.50%) |
Nov 09, 2012 | 13.75 | 14.04 | 13.75 | 13.89 | 342,029 | +0.05(+0.37%) |
Nov 08, 2012 | 13.79 | 13.92 | 13.78 | 13.84 | 452,707 | +0.03(+0.19%) |
Nov 07, 2012 | 14.19 | 14.46 | 13.80 | 13.81 | 326,070 | -0.57(-3.96%) |
Nov 06, 2012 | 14.52 | 14.52 | 14.34 | 14.38 | 244,224 | -0.04(-0.30%) |
Nov 05, 2012 | 14.16 | 14.54 | 14.16 | 14.42 | 356,221 | +0.24(+1.70%) |
Nov 02, 2012 | 14.35 | 14.52 | 14.13 | 14.18 | 358,866 | -0.07(-0.49%) |