Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.27 | 17.46 | 17.20 | 17.38 | 45,539 | +0.07(+0.39%) |
Jan 30, 2013 | 17.47 | 17.52 | 17.29 | 17.31 | 43,614 | -0.10(-0.57%) |
Jan 29, 2013 | 17.15 | 17.43 | 17.15 | 17.41 | 136,323 | +0.37(+2.14%) |
Jan 28, 2013 | 17.09 | 17.10 | 16.91 | 17.05 | 548,070 | +0.00(+0.00%) |
Jan 25, 2013 | 16.98 | 17.09 | 16.95 | 17.05 | 36,192 | +0.15(+0.89%) |
Jan 24, 2013 | 16.83 | 17.00 | 16.81 | 16.90 | 48,182 | +0.09(+0.52%) |
Jan 23, 2013 | 16.83 | 16.87 | 16.74 | 16.81 | 58,989 | -0.01(-0.05%) |
Jan 22, 2013 | 16.61 | 16.82 | 16.56 | 16.82 | 27,191 | +0.21(+1.24%) |
Jan 18, 2013 | 16.53 | 16.61 | 16.44 | 16.61 | 35,975 | +0.10(+0.63%) |
Jan 17, 2013 | 16.47 | 16.57 | 16.43 | 16.51 | 24,848 | +0.11(+0.68%) |
Jan 16, 2013 | 16.30 | 16.40 | 16.28 | 16.40 | 60,262 | +0.06(+0.34%) |
Jan 15, 2013 | 16.18 | 16.34 | 16.18 | 16.34 | 111,064 | +0.17(+1.03%) |
Jan 14, 2013 | 16.24 | 16.24 | 16.12 | 16.17 | 65,447 | -0.02(-0.15%) |
Jan 11, 2013 | 16.44 | 16.44 | 16.12 | 16.20 | 69,959 | -0.07(-0.44%) |
Jan 10, 2013 | 16.18 | 16.29 | 16.15 | 16.27 | 49,634 | +0.20(+1.24%) |
Jan 09, 2013 | 16.23 | 16.23 | 16.01 | 16.07 | 100,604 | -0.02(-0.10%) |
Jan 08, 2013 | 16.20 | 16.20 | 15.99 | 16.09 | 88,383 | -0.07(-0.44%) |
Jan 07, 2013 | 16.29 | 16.29 | 16.12 | 16.16 | 92,496 | -0.15(-0.93%) |
Jan 04, 2013 | 16.12 | 16.33 | 16.12 | 16.31 | 156,067 | +0.24(+1.48%) |
Jan 03, 2013 | 16.00 | 16.27 | 16.00 | 16.07 | 83,979 | +0.02(+0.10%) |
Jan 02, 2013 | 15.88 | 16.06 | 15.80 | 16.06 | 499,007 | +0.29(+1.86%) |
Dec 31, 2012 | 15.28 | 15.77 | 15.21 | 15.76 | 1,219,246 | +0.44(+2.90%) |
Dec 28, 2012 | 15.44 | 15.44 | 15.32 | 15.32 | 24,692 | -0.27(-1.73%) |
Dec 27, 2012 | 15.63 | 15.63 | 15.36 | 15.59 | 19,884 | +0.00(+0.00%) |
Dec 26, 2012 | 15.70 | 15.79 | 15.59 | 15.59 | 62,911 | -0.04(-0.25%) |
Dec 24, 2012 | 15.71 | 15.71 | 15.61 | 15.63 | 6,635 | -0.15(-0.96%) |
Dec 21, 2012 | 15.67 | 15.79 | 15.60 | 15.78 | 20,540 | -0.16(-1.03%) |
Dec 20, 2012 | 15.86 | 15.94 | 15.81 | 15.94 | 21,981 | +0.06(+0.35%) |
Dec 19, 2012 | 15.97 | 16.00 | 15.88 | 15.89 | 24,767 | -0.07(-0.44%) |
Dec 18, 2012 | 15.54 | 16.00 | 15.54 | 15.96 | 35,609 | +0.39(+2.53%) |
Dec 17, 2012 | 15.53 | 15.58 | 15.49 | 15.56 | 15,273 | +0.09(+0.61%) |
Dec 14, 2012 | 15.48 | 15.52 | 15.40 | 15.47 | 21,490 | -0.01(-0.05%) |
Dec 13, 2012 | 15.70 | 15.70 | 15.40 | 15.48 | 27,911 | -0.17(-1.11%) |
Dec 12, 2012 | 15.70 | 15.79 | 15.63 | 15.65 | 54,213 | +0.04(+0.25%) |
Dec 11, 2012 | 15.60 | 15.69 | 15.56 | 15.61 | 56,578 | +0.06(+0.35%) |
Dec 10, 2012 | 15.52 | 15.56 | 15.38 | 15.55 | 13,025 | +0.02(+0.15%) |
Dec 07, 2012 | 15.44 | 15.53 | 15.44 | 15.53 | 36,811 | +0.15(+0.97%) |
Dec 06, 2012 | 15.32 | 15.40 | 15.30 | 15.38 | 28,242 | +0.06(+0.41%) |
Dec 05, 2012 | 15.41 | 15.43 | 15.24 | 15.32 | 165,446 | +0.13(+0.88%) |
Dec 04, 2012 | 15.11 | 15.20 | 15.11 | 15.18 | 15,548 | +0.01(+0.09%) |
Nov 30, 2012 | 15.16 | 15.28 | 15.15 | 15.17 | 19,259 | +0.04(+0.28%) |
Nov 29, 2012 | 15.17 | 15.22 | 15.10 | 15.13 | 27,366 | +0.11(+0.74%) |
Nov 28, 2012 | 14.82 | 15.02 | 14.69 | 15.02 | 9,064 | +0.07(+0.46%) |
Nov 27, 2012 | 14.96 | 15.05 | 14.90 | 14.95 | 19,100 | -0.05(-0.35%) |
Nov 26, 2012 | 15.18 | 15.18 | 14.89 | 15.00 | 46,556 | -0.16(-1.04%) |
Nov 23, 2012 | 15.11 | 15.20 | 15.07 | 15.16 | 49,987 | +0.17(+1.16%) |
Nov 21, 2012 | 14.98 | 15.03 | 14.89 | 14.99 | 24,492 | +0.06(+0.37%) |
Nov 20, 2012 | 14.99 | 15.01 | 14.83 | 14.93 | 14,221 | -0.06(-0.42%) |
Nov 19, 2012 | 14.78 | 14.99 | 14.78 | 14.99 | 18,748 | +0.44(+3.03%) |
Nov 16, 2012 | 14.51 | 14.57 | 14.32 | 14.55 | 16,166 | +0.06(+0.43%) |
Nov 15, 2012 | 14.52 | 14.64 | 14.35 | 14.49 | 113,492 | +0.03(+0.22%) |
Nov 14, 2012 | 14.81 | 14.81 | 14.46 | 14.46 | 98,933 | -0.21(-1.40%) |
Nov 13, 2012 | 14.59 | 14.87 | 14.44 | 14.66 | 94,032 | -0.07(-0.48%) |
Nov 12, 2012 | 14.75 | 14.77 | 14.66 | 14.73 | 35,037 | +0.05(+0.32%) |
Nov 09, 2012 | 14.66 | 14.92 | 14.55 | 14.69 | 31,671 | -0.05(-0.32%) |
Nov 08, 2012 | 15.08 | 15.18 | 14.73 | 14.73 | 103,236 | -0.25(-1.68%) |
Nov 07, 2012 | 15.28 | 15.28 | 14.89 | 14.99 | 415,603 | -0.53(-3.41%) |
Nov 06, 2012 | 15.39 | 15.56 | 15.28 | 15.52 | 27,703 | +0.24(+1.55%) |
Nov 05, 2012 | 15.05 | 15.30 | 14.99 | 15.28 | 195,461 | +0.21(+1.41%) |
Nov 02, 2012 | 15.46 | 15.50 | 15.04 | 15.07 | 410,778 | -0.35(-2.25%) |