Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.90 | 14.96 | 14.73 | 14.86 | 373,691 | -0.01(-0.07%) |
Jan 30, 2013 | 15.09 | 15.16 | 14.79 | 14.87 | 598,883 | -0.26(-1.72%) |
Jan 29, 2013 | 14.91 | 15.15 | 14.85 | 15.13 | 523,743 | +0.21(+1.41%) |
Jan 28, 2013 | 14.74 | 14.97 | 14.59 | 14.92 | 588,343 | +0.27(+1.84%) |
Jan 25, 2013 | 14.76 | 14.76 | 14.50 | 14.65 | 776,564 | +0.02(+0.14%) |
Jan 24, 2013 | 14.90 | 14.93 | 14.52 | 14.63 | 920,462 | -0.31(-2.07%) |
Jan 23, 2013 | 15.57 | 15.65 | 14.85 | 14.94 | 773,269 | -0.59(-3.80%) |
Jan 22, 2013 | 15.48 | 15.60 | 15.38 | 15.53 | 327,581 | +0.13(+0.84%) |
Jan 18, 2013 | 15.65 | 15.75 | 15.38 | 15.40 | 271,677 | -0.25(-1.60%) |
Jan 17, 2013 | 15.65 | 15.90 | 15.62 | 15.65 | 152,811 | +0.11(+0.71%) |
Jan 16, 2013 | 15.67 | 16.00 | 15.48 | 15.54 | 392,679 | -0.22(-1.40%) |
Jan 15, 2013 | 15.77 | 16.01 | 15.56 | 15.76 | 221,364 | -0.14(-0.88%) |
Jan 14, 2013 | 16.00 | 16.19 | 15.81 | 15.90 | 195,106 | -0.16(-1.00%) |
Jan 11, 2013 | 16.16 | 16.20 | 15.92 | 16.06 | 265,019 | -0.05(-0.31%) |
Jan 10, 2013 | 16.36 | 16.39 | 15.95 | 16.11 | 297,955 | -0.20(-1.23%) |
Jan 09, 2013 | 16.15 | 16.49 | 16.01 | 16.31 | 644,070 | +0.11(+0.68%) |
Jan 08, 2013 | 15.98 | 16.22 | 15.74 | 16.20 | 585,177 | +0.24(+1.50%) |
Jan 07, 2013 | 15.72 | 16.04 | 15.72 | 15.96 | 551,654 | +0.07(+0.44%) |
Jan 04, 2013 | 15.91 | 16.02 | 15.56 | 15.89 | 269,897 | +0.10(+0.63%) |
Jan 03, 2013 | 16.12 | 16.15 | 15.71 | 15.79 | 253,938 | -0.35(-2.17%) |
Jan 02, 2013 | 16.07 | 16.40 | 15.72 | 16.14 | 385,165 | +0.42(+2.67%) |
Dec 31, 2012 | 15.32 | 15.78 | 15.32 | 15.72 | 194,865 | +0.38(+2.48%) |
Dec 28, 2012 | 15.26 | 15.58 | 15.26 | 15.34 | 105,732 | -0.01(-0.07%) |
Dec 27, 2012 | 15.24 | 15.42 | 15.05 | 15.35 | 201,336 | +0.09(+0.59%) |
Dec 26, 2012 | 15.50 | 15.51 | 15.08 | 15.26 | 443,832 | -0.24(-1.55%) |
Dec 24, 2012 | 15.46 | 15.61 | 15.34 | 15.50 | 147,366 | +0.06(+0.39%) |
Dec 21, 2012 | 15.26 | 15.49 | 15.02 | 15.44 | 649,094 | +0.01(+0.06%) |
Dec 20, 2012 | 15.24 | 15.49 | 15.09 | 15.43 | 330,598 | +0.17(+1.11%) |
Dec 19, 2012 | 15.17 | 15.37 | 15.11 | 15.26 | 293,017 | +0.06(+0.39%) |
Dec 18, 2012 | 15.10 | 15.26 | 15.00 | 15.20 | 283,389 | +0.15(+1.00%) |
Dec 17, 2012 | 14.76 | 15.07 | 14.72 | 15.05 | 136,535 | +0.39(+2.66%) |
Dec 14, 2012 | 14.27 | 14.81 | 14.27 | 14.66 | 141,411 | +0.33(+2.30%) |
Dec 13, 2012 | 14.57 | 14.57 | 14.19 | 14.33 | 80,844 | -0.20(-1.38%) |
Dec 12, 2012 | 14.35 | 14.85 | 14.32 | 14.53 | 169,822 | +0.23(+1.61%) |
Dec 11, 2012 | 14.18 | 14.35 | 14.12 | 14.30 | 140,368 | +0.21(+1.49%) |
Dec 10, 2012 | 14.25 | 14.42 | 14.05 | 14.09 | 260,885 | -0.06(-0.42%) |
Dec 07, 2012 | 14.20 | 14.43 | 14.06 | 14.15 | 173,372 | +0.03(+0.21%) |
Dec 06, 2012 | 14.26 | 14.53 | 14.07 | 14.12 | 423,146 | -0.19(-1.33%) |
Dec 05, 2012 | 14.64 | 14.64 | 14.17 | 14.31 | 283,576 | -0.29(-1.98%) |
Dec 04, 2012 | 14.79 | 14.83 | 14.42 | 14.60 | 286,448 | -0.15(-1.02%) |
Nov 30, 2012 | 14.78 | 14.78 | 14.57 | 14.75 | 210,986 | +0.04(+0.27%) |
Nov 29, 2012 | 14.69 | 14.88 | 14.55 | 14.71 | 157,407 | +0.15(+1.03%) |
Nov 28, 2012 | 14.42 | 14.62 | 14.12 | 14.56 | 233,820 | +0.06(+0.41%) |
Nov 27, 2012 | 14.82 | 14.89 | 14.47 | 14.50 | 169,018 | -0.41(-2.75%) |
Nov 26, 2012 | 14.87 | 14.93 | 14.73 | 14.91 | 146,693 | +0.00(+0.00%) |
Nov 23, 2012 | 14.80 | 15.00 | 14.80 | 14.91 | 69,584 | +0.17(+1.15%) |
Nov 21, 2012 | 14.87 | 14.87 | 14.53 | 14.74 | 294,900 | -0.08(-0.54%) |
Nov 20, 2012 | 15.16 | 15.28 | 14.75 | 14.82 | 241,266 | -0.37(-2.44%) |
Nov 19, 2012 | 15.19 | 15.33 | 15.06 | 15.19 | 321,914 | +0.17(+1.13%) |
Nov 16, 2012 | 15.00 | 15.11 | 14.73 | 15.02 | 491,293 | +0.01(+0.07%) |
Nov 15, 2012 | 14.94 | 15.13 | 14.75 | 15.01 | 295,747 | +0.03(+0.20%) |
Nov 14, 2012 | 15.36 | 15.36 | 14.95 | 14.98 | 342,421 | -0.37(-2.41%) |
Nov 13, 2012 | 15.08 | 15.50 | 15.06 | 15.35 | 300,850 | +0.07(+0.46%) |
Nov 12, 2012 | 15.27 | 15.48 | 15.12 | 15.28 | 315,035 | +0.11(+0.73%) |
Nov 09, 2012 | 15.38 | 15.50 | 15.14 | 15.17 | 222,202 | -0.33(-2.13%) |
Nov 08, 2012 | 15.40 | 15.61 | 15.05 | 15.50 | 367,740 | -0.05(-0.32%) |
Nov 07, 2012 | 15.66 | 15.70 | 15.30 | 15.55 | 455,611 | -0.32(-2.02%) |
Nov 06, 2012 | 15.14 | 15.90 | 15.01 | 15.87 | 826,732 | +0.81(+5.38%) |
Nov 05, 2012 | 14.92 | 15.14 | 14.34 | 15.06 | 557,450 | +0.16(+1.07%) |
Nov 02, 2012 | 17.90 | 17.90 | 14.19 | 14.90 | 1,646,594 | -3.03(-16.90%) |