Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.61 | 16.67 | 16.57 | 16.64 | 941,290 | +0.01(+0.08%) |
Jan 30, 2013 | 16.61 | 16.67 | 16.53 | 16.63 | 533,477 | +0.02(+0.12%) |
Jan 29, 2013 | 16.44 | 16.61 | 16.39 | 16.61 | 493,256 | +0.21(+1.26%) |
Jan 28, 2013 | 16.25 | 16.43 | 16.21 | 16.41 | 390,112 | +0.15(+0.95%) |
Jan 25, 2013 | 16.24 | 16.30 | 16.11 | 16.25 | 388,773 | +0.06(+0.36%) |
Jan 24, 2013 | 16.12 | 16.21 | 16.09 | 16.19 | 485,344 | +0.09(+0.56%) |
Jan 23, 2013 | 16.06 | 16.15 | 15.96 | 16.10 | 400,473 | +0.04(+0.24%) |
Jan 22, 2013 | 15.85 | 16.08 | 15.85 | 16.06 | 471,396 | +0.24(+1.51%) |
Jan 18, 2013 | 15.76 | 15.87 | 15.73 | 15.83 | 483,172 | +0.05(+0.33%) |
Jan 17, 2013 | 15.78 | 15.88 | 15.70 | 15.77 | 378,711 | +0.07(+0.45%) |
Jan 16, 2013 | 15.83 | 15.85 | 15.67 | 15.70 | 374,960 | -0.14(-0.89%) |
Jan 15, 2013 | 15.76 | 15.87 | 15.70 | 15.85 | 256,096 | +0.04(+0.24%) |
Jan 14, 2013 | 15.76 | 15.81 | 15.73 | 15.81 | 290,556 | +0.06(+0.37%) |
Jan 11, 2013 | 15.75 | 15.81 | 15.60 | 15.75 | 411,207 | +0.03(+0.20%) |
Jan 10, 2013 | 15.72 | 15.78 | 15.61 | 15.72 | 301,773 | +0.07(+0.45%) |
Jan 09, 2013 | 15.61 | 15.65 | 15.53 | 15.65 | 368,371 | +0.09(+0.58%) |
Jan 08, 2013 | 15.65 | 15.65 | 15.51 | 15.56 | 455,591 | -0.11(-0.70%) |
Jan 07, 2013 | 15.86 | 15.86 | 15.58 | 15.67 | 293,150 | -0.21(-1.34%) |
Jan 04, 2013 | 15.84 | 15.90 | 15.78 | 15.88 | 287,753 | +0.08(+0.49%) |
Jan 03, 2013 | 15.88 | 15.97 | 15.74 | 15.80 | 344,397 | -0.01(-0.08%) |
Jan 02, 2013 | 15.76 | 15.83 | 15.52 | 15.81 | 782,739 | +0.30(+1.91%) |
Dec 31, 2012 | 15.27 | 15.56 | 15.14 | 15.52 | 521,605 | +0.25(+1.64%) |
Dec 28, 2012 | 15.28 | 15.41 | 15.23 | 15.27 | 336,225 | -0.06(-0.38%) |
Dec 27, 2012 | 15.38 | 15.43 | 15.14 | 15.32 | 547,323 | -0.05(-0.33%) |
Dec 26, 2012 | 15.58 | 15.58 | 15.34 | 15.38 | 310,026 | -0.19(-1.20%) |
Dec 24, 2012 | 15.76 | 15.76 | 15.49 | 15.56 | 223,115 | -0.20(-1.27%) |
Dec 21, 2012 | 15.58 | 15.88 | 15.49 | 15.76 | 2,530,737 | +0.10(+0.66%) |
Dec 20, 2012 | 15.50 | 15.68 | 15.46 | 15.66 | 431,258 | +0.14(+0.91%) |
Dec 19, 2012 | 15.65 | 15.65 | 15.51 | 15.52 | 316,637 | -0.14(-0.90%) |
Dec 18, 2012 | 15.64 | 15.67 | 15.53 | 15.66 | 550,975 | +0.00(+0.00%) |
Dec 17, 2012 | 15.35 | 15.67 | 15.34 | 15.66 | 774,649 | +0.33(+2.18%) |
Dec 14, 2012 | 15.34 | 15.40 | 15.30 | 15.32 | 302,898 | -0.05(-0.29%) |
Dec 13, 2012 | 15.34 | 15.41 | 15.25 | 15.37 | 457,311 | +0.03(+0.21%) |
Dec 12, 2012 | 15.50 | 15.51 | 15.32 | 15.34 | 434,229 | -0.10(-0.63%) |
Dec 11, 2012 | 15.45 | 15.50 | 15.36 | 15.43 | 538,466 | +0.00(+0.00%) |
Dec 10, 2012 | 15.40 | 15.45 | 15.32 | 15.43 | 467,220 | +0.01(+0.08%) |
Dec 07, 2012 | 15.37 | 15.43 | 15.34 | 15.42 | 438,135 | +0.07(+0.46%) |
Dec 06, 2012 | 15.35 | 15.43 | 15.24 | 15.35 | 416,826 | +0.04(+0.25%) |
Dec 05, 2012 | 15.21 | 15.43 | 15.16 | 15.31 | 435,716 | +0.09(+0.59%) |
Dec 04, 2012 | 15.30 | 15.33 | 15.14 | 15.22 | 309,006 | -0.04(-0.25%) |
Nov 30, 2012 | 15.25 | 15.33 | 15.19 | 15.26 | 689,151 | +0.05(+0.30%) |
Nov 29, 2012 | 15.17 | 15.30 | 15.09 | 15.21 | 453,362 | +0.12(+0.81%) |
Nov 28, 2012 | 14.92 | 15.10 | 14.87 | 15.09 | 472,216 | +0.16(+1.08%) |
Nov 27, 2012 | 14.98 | 15.09 | 14.92 | 14.93 | 485,450 | -0.01(-0.09%) |
Nov 26, 2012 | 14.74 | 14.98 | 14.73 | 14.94 | 717,372 | +0.20(+1.34%) |
Nov 23, 2012 | 14.84 | 14.84 | 14.68 | 14.75 | 143,882 | -0.03(-0.22%) |
Nov 21, 2012 | 14.83 | 14.91 | 14.69 | 14.78 | 466,844 | -0.01(-0.04%) |
Nov 20, 2012 | 14.78 | 14.83 | 14.62 | 14.79 | 274,562 | -0.01(-0.09%) |
Nov 19, 2012 | 14.86 | 14.87 | 14.65 | 14.80 | 481,828 | +0.02(+0.13%) |
Nov 16, 2012 | 14.62 | 14.80 | 14.48 | 14.78 | 410,258 | +0.11(+0.78%) |
Nov 15, 2012 | 14.80 | 14.89 | 14.61 | 14.66 | 438,262 | -0.18(-1.24%) |
Nov 14, 2012 | 15.01 | 15.05 | 14.77 | 14.85 | 408,126 | -0.13(-0.89%) |
Nov 13, 2012 | 15.00 | 15.16 | 14.95 | 14.98 | 476,750 | -0.08(-0.51%) |
Nov 12, 2012 | 15.18 | 15.28 | 15.01 | 15.06 | 309,904 | -0.12(-0.80%) |
Nov 09, 2012 | 15.24 | 15.34 | 15.14 | 15.18 | 537,783 | -0.10(-0.62%) |
Nov 08, 2012 | 15.41 | 15.57 | 15.28 | 15.28 | 414,474 | -0.16(-1.03%) |
Nov 07, 2012 | 15.78 | 15.80 | 15.40 | 15.43 | 534,640 | -0.45(-2.84%) |
Nov 06, 2012 | 15.85 | 16.00 | 15.77 | 15.89 | 344,792 | +0.11(+0.73%) |
Nov 05, 2012 | 15.90 | 15.93 | 15.75 | 15.77 | 459,381 | -0.11(-0.68%) |
Nov 02, 2012 | 16.20 | 16.20 | 15.88 | 15.88 | 322,241 | -0.21(-1.30%) |