Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.13 | 17.30 | 16.90 | 17.06 | 461,458 | -0.13(-0.73%) |
Jan 30, 2013 | 17.17 | 17.34 | 17.11 | 17.18 | 210,456 | -0.04(-0.23%) |
Jan 29, 2013 | 17.17 | 17.30 | 17.17 | 17.22 | 226,303 | +0.03(+0.17%) |
Jan 28, 2013 | 16.82 | 17.39 | 16.82 | 17.19 | 259,491 | +0.02(+0.11%) |
Jan 25, 2013 | 17.17 | 17.22 | 16.92 | 17.17 | 530,832 | +0.11(+0.63%) |
Jan 24, 2013 | 17.03 | 17.37 | 16.82 | 17.07 | 300,995 | +0.12(+0.69%) |
Jan 23, 2013 | 17.81 | 17.81 | 16.88 | 16.95 | 799,195 | -0.12(-0.68%) |
Jan 22, 2013 | 16.86 | 17.10 | 16.74 | 17.07 | 350,467 | +0.15(+0.86%) |
Jan 18, 2013 | 16.80 | 16.94 | 16.34 | 16.92 | 260,025 | +0.08(+0.46%) |
Jan 17, 2013 | 16.41 | 16.84 | 16.30 | 16.84 | 235,134 | +0.47(+2.84%) |
Jan 16, 2013 | 16.41 | 16.57 | 16.26 | 16.38 | 266,577 | -0.22(-1.34%) |
Jan 15, 2013 | 16.13 | 16.66 | 16.06 | 16.60 | 207,302 | +0.38(+2.33%) |
Jan 14, 2013 | 16.00 | 16.26 | 15.93 | 16.22 | 129,819 | +0.17(+1.09%) |
Jan 11, 2013 | 16.21 | 16.21 | 15.82 | 16.05 | 209,135 | -0.13(-0.78%) |
Jan 10, 2013 | 15.98 | 16.25 | 15.82 | 16.17 | 227,959 | +0.32(+2.02%) |
Jan 09, 2013 | 15.86 | 16.05 | 15.63 | 15.85 | 293,109 | +0.06(+0.37%) |
Jan 08, 2013 | 15.70 | 15.83 | 15.52 | 15.80 | 324,484 | +0.13(+0.80%) |
Jan 07, 2013 | 15.88 | 16.00 | 15.55 | 15.67 | 372,918 | -0.33(-2.06%) |
Jan 04, 2013 | 15.67 | 16.12 | 15.67 | 16.00 | 295,678 | +0.33(+2.11%) |
Jan 03, 2013 | 15.71 | 15.72 | 15.54 | 15.67 | 258,972 | -0.02(-0.12%) |
Jan 02, 2013 | 15.67 | 15.70 | 15.46 | 15.69 | 556,931 | +0.09(+0.56%) |
Dec 31, 2012 | 16.15 | 16.15 | 15.44 | 15.60 | 296,150 | +0.10(+0.63%) |
Dec 28, 2012 | 15.32 | 15.54 | 15.24 | 15.50 | 178,040 | +0.14(+0.88%) |
Dec 27, 2012 | 15.26 | 15.46 | 15.04 | 15.37 | 404,806 | +0.12(+0.76%) |
Dec 26, 2012 | 15.30 | 15.38 | 15.07 | 15.25 | 219,841 | -0.07(-0.44%) |
Dec 24, 2012 | 15.50 | 15.57 | 15.22 | 15.32 | 291,715 | -0.21(-1.37%) |
Dec 21, 2012 | 15.01 | 15.53 | 14.70 | 15.53 | 3,166,361 | +0.26(+1.71%) |
Dec 20, 2012 | 15.04 | 15.27 | 14.92 | 15.27 | 382,172 | +0.17(+1.09%) |
Dec 19, 2012 | 15.00 | 15.15 | 14.87 | 15.11 | 370,826 | +0.07(+0.45%) |
Dec 18, 2012 | 15.18 | 15.18 | 14.70 | 15.04 | 264,876 | +0.15(+0.98%) |
Dec 17, 2012 | 15.16 | 15.28 | 14.57 | 14.89 | 270,830 | -0.16(-1.03%) |
Dec 14, 2012 | 14.86 | 15.12 | 14.76 | 15.05 | 353,030 | +0.13(+0.85%) |
Dec 13, 2012 | 14.53 | 15.04 | 14.42 | 14.92 | 421,661 | +0.38(+2.60%) |
Dec 12, 2012 | 14.55 | 14.65 | 14.27 | 14.54 | 225,634 | -0.01(-0.07%) |
Dec 11, 2012 | 14.39 | 14.69 | 14.39 | 14.55 | 161,204 | +0.18(+1.28%) |
Dec 10, 2012 | 14.40 | 14.43 | 14.28 | 14.37 | 468,964 | +0.01(+0.07%) |
Dec 07, 2012 | 14.23 | 14.44 | 14.23 | 14.36 | 147,283 | +0.00(+0.00%) |
Dec 06, 2012 | 14.29 | 14.44 | 14.11 | 14.36 | 257,772 | +0.00(+0.00%) |
Dec 05, 2012 | 14.22 | 14.45 | 14.04 | 14.36 | 353,363 | +0.05(+0.34%) |
Dec 04, 2012 | 14.34 | 14.50 | 14.18 | 14.31 | 197,960 | -0.16(-1.07%) |
Nov 30, 2012 | 14.54 | 14.63 | 14.27 | 14.47 | 112,900 | -0.09(-0.60%) |
Nov 29, 2012 | 14.39 | 14.65 | 14.21 | 14.55 | 244,076 | +0.25(+1.76%) |
Nov 28, 2012 | 14.26 | 14.51 | 13.87 | 14.30 | 293,999 | -0.01(-0.07%) |
Nov 27, 2012 | 14.51 | 14.55 | 14.07 | 14.31 | 578,455 | -0.12(-0.81%) |
Nov 26, 2012 | 14.55 | 14.55 | 14.06 | 14.43 | 259,251 | +0.16(+1.16%) |
Nov 23, 2012 | 14.48 | 14.68 | 14.19 | 14.26 | 138,173 | -0.04(-0.27%) |
Nov 21, 2012 | 13.83 | 14.46 | 13.81 | 14.30 | 350,117 | +0.43(+3.08%) |
Nov 20, 2012 | 13.64 | 13.89 | 13.57 | 13.87 | 243,525 | +0.14(+0.99%) |
Nov 19, 2012 | 13.81 | 13.97 | 13.55 | 13.74 | 232,939 | +0.10(+0.71%) |
Nov 16, 2012 | 13.87 | 13.97 | 13.52 | 13.64 | 133,483 | +0.05(+0.36%) |
Nov 15, 2012 | 13.69 | 14.07 | 13.59 | 13.59 | 164,182 | -0.23(-1.68%) |
Nov 14, 2012 | 13.83 | 14.07 | 13.67 | 13.83 | 348,493 | +0.10(+0.71%) |
Nov 13, 2012 | 13.67 | 13.86 | 13.49 | 13.73 | 649,922 | +0.26(+1.95%) |
Nov 12, 2012 | 13.39 | 13.58 | 13.20 | 13.47 | 131,424 | +0.22(+1.69%) |
Nov 09, 2012 | 12.86 | 13.38 | 12.73 | 13.24 | 403,792 | +0.16(+1.26%) |
Nov 08, 2012 | 13.29 | 13.39 | 12.86 | 13.08 | 294,147 | -0.15(-1.10%) |
Nov 07, 2012 | 13.58 | 13.73 | 13.10 | 13.22 | 288,631 | -0.46(-3.33%) |
Nov 06, 2012 | 13.68 | 13.81 | 13.51 | 13.68 | 410,735 | +0.12(+0.86%) |
Nov 05, 2012 | 13.71 | 13.95 | 13.51 | 13.56 | 277,358 | -0.19(-1.41%) |
Nov 02, 2012 | 14.48 | 14.48 | 13.57 | 13.76 | 150,951 | -0.16(-1.18%) |