Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.42 | 15.77 | 15.42 | 15.75 | 1,723,399 | +0.31(+2.00%) |
Jan 30, 2013 | 15.79 | 15.84 | 15.37 | 15.44 | 1,430,625 | -0.37(-2.35%) |
Jan 29, 2013 | 15.50 | 15.89 | 15.42 | 15.82 | 1,797,835 | +0.26(+1.64%) |
Jan 28, 2013 | 15.59 | 15.64 | 15.46 | 15.56 | 784,866 | -0.03(-0.19%) |
Jan 25, 2013 | 15.46 | 15.67 | 15.42 | 15.59 | 1,626,445 | +0.27(+1.75%) |
Jan 24, 2013 | 15.26 | 15.64 | 15.21 | 15.32 | 1,512,751 | +0.10(+0.69%) |
Jan 23, 2013 | 15.25 | 15.35 | 15.08 | 15.22 | 1,744,201 | -0.10(-0.68%) |
Jan 22, 2013 | 15.48 | 15.51 | 15.28 | 15.32 | 1,710,809 | -0.15(-0.94%) |
Jan 18, 2013 | 15.52 | 15.53 | 15.20 | 15.47 | 2,118,878 | -0.06(-0.37%) |
Jan 17, 2013 | 15.94 | 16.04 | 15.50 | 15.52 | 2,535,098 | -0.41(-2.55%) |
Jan 16, 2013 | 15.82 | 16.19 | 15.72 | 15.93 | 2,529,015 | +0.15(+0.92%) |
Jan 15, 2013 | 15.29 | 15.97 | 15.25 | 15.79 | 2,457,419 | +0.40(+2.61%) |
Jan 14, 2013 | 15.41 | 15.57 | 15.02 | 15.39 | 2,432,994 | -0.06(-0.38%) |
Jan 11, 2013 | 15.14 | 15.60 | 14.83 | 15.44 | 2,928,209 | +0.34(+2.23%) |
Jan 10, 2013 | 15.26 | 15.26 | 15.00 | 15.11 | 1,900,367 | -0.12(-0.76%) |
Jan 09, 2013 | 15.16 | 15.29 | 15.08 | 15.22 | 1,736,504 | +0.08(+0.50%) |
Jan 08, 2013 | 14.94 | 15.15 | 14.87 | 15.15 | 1,766,711 | +0.20(+1.32%) |
Jan 07, 2013 | 14.84 | 15.07 | 14.76 | 14.95 | 1,507,843 | +0.05(+0.31%) |
Jan 04, 2013 | 14.77 | 14.96 | 14.73 | 14.90 | 912,423 | +0.12(+0.83%) |
Jan 03, 2013 | 14.46 | 15.00 | 14.32 | 14.78 | 1,155,868 | +0.31(+2.17%) |
Jan 02, 2013 | 14.54 | 14.58 | 14.31 | 14.47 | 1,675,226 | +0.22(+1.51%) |
Dec 31, 2012 | 14.03 | 14.29 | 14.01 | 14.25 | 1,777,823 | +0.20(+1.41%) |
Dec 28, 2012 | 14.16 | 14.20 | 14.04 | 14.05 | 1,646,498 | -0.23(-1.59%) |
Dec 27, 2012 | 14.06 | 14.29 | 14.01 | 14.28 | 1,463,585 | +0.21(+1.49%) |
Dec 26, 2012 | 14.28 | 14.29 | 14.00 | 14.07 | 1,066,639 | -0.19(-1.30%) |
Dec 24, 2012 | 14.31 | 14.34 | 14.17 | 14.26 | 573,120 | -0.12(-0.85%) |
Dec 21, 2012 | 14.46 | 14.62 | 14.24 | 14.38 | 2,603,334 | -0.44(-2.98%) |
Dec 20, 2012 | 14.87 | 14.93 | 14.57 | 14.82 | 1,469,590 | -0.06(-0.43%) |
Dec 19, 2012 | 14.91 | 15.08 | 14.83 | 14.89 | 1,293,142 | -0.03(-0.20%) |
Dec 18, 2012 | 14.58 | 14.95 | 14.58 | 14.91 | 1,611,333 | +0.33(+2.27%) |
Dec 17, 2012 | 14.27 | 14.59 | 14.23 | 14.58 | 1,551,017 | +0.38(+2.70%) |
Dec 14, 2012 | 14.18 | 14.27 | 14.15 | 14.20 | 998,894 | -0.03(-0.25%) |
Dec 13, 2012 | 14.24 | 14.34 | 14.11 | 14.23 | 1,324,096 | +0.03(+0.25%) |
Dec 12, 2012 | 14.40 | 14.40 | 14.14 | 14.20 | 1,473,701 | -0.13(-0.93%) |
Dec 11, 2012 | 14.50 | 14.57 | 14.26 | 14.33 | 1,650,317 | -0.04(-0.28%) |
Dec 10, 2012 | 14.44 | 14.56 | 14.30 | 14.37 | 1,622,394 | +0.00(+0.00%) |
Dec 07, 2012 | 14.42 | 14.45 | 14.27 | 14.37 | 1,109,704 | +0.02(+0.15%) |
Dec 06, 2012 | 14.03 | 14.36 | 13.96 | 14.35 | 1,718,079 | +0.27(+1.91%) |
Dec 05, 2012 | 13.99 | 14.20 | 13.89 | 14.08 | 1,228,226 | +0.09(+0.63%) |
Dec 04, 2012 | 14.18 | 14.22 | 13.91 | 13.99 | 1,451,041 | -0.24(-1.70%) |
Nov 30, 2012 | 14.14 | 14.27 | 13.89 | 14.24 | 2,829,499 | +0.07(+0.50%) |
Nov 29, 2012 | 14.71 | 14.93 | 14.06 | 14.16 | 8,174,231 | +0.27(+1.94%) |
Nov 28, 2012 | 13.30 | 14.14 | 13.13 | 13.89 | 8,134,530 | +0.71(+5.38%) |
Nov 27, 2012 | 13.50 | 13.67 | 13.16 | 13.19 | 4,317,171 | -0.32(-2.40%) |
Nov 26, 2012 | 13.52 | 13.66 | 13.35 | 13.51 | 1,699,896 | -0.13(-0.93%) |
Nov 23, 2012 | 13.47 | 13.72 | 13.40 | 13.64 | 1,000,667 | +0.31(+2.35%) |
Nov 21, 2012 | 13.18 | 13.41 | 13.13 | 13.32 | 1,150,764 | +0.21(+1.59%) |
Nov 20, 2012 | 13.10 | 13.12 | 12.94 | 13.11 | 1,159,330 | +0.01(+0.04%) |
Nov 19, 2012 | 12.83 | 13.13 | 12.79 | 13.11 | 1,165,280 | +0.43(+3.43%) |
Nov 16, 2012 | 12.61 | 12.73 | 12.51 | 12.67 | 1,470,456 | +0.08(+0.66%) |
Nov 15, 2012 | 12.67 | 12.80 | 12.53 | 12.59 | 1,367,463 | -0.16(-1.25%) |
Nov 14, 2012 | 12.63 | 12.95 | 12.63 | 12.75 | 2,486,175 | +0.28(+2.25%) |
Nov 13, 2012 | 12.37 | 12.64 | 12.37 | 12.47 | 1,532,176 | -0.01(-0.04%) |
Nov 12, 2012 | 12.52 | 12.55 | 12.39 | 12.48 | 1,367,127 | +0.01(+0.04%) |
Nov 09, 2012 | 12.54 | 12.68 | 12.44 | 12.47 | 1,884,006 | -0.15(-1.18%) |
Nov 08, 2012 | 13.11 | 13.11 | 12.60 | 12.62 | 1,775,409 | -0.47(-3.61%) |
Nov 07, 2012 | 13.32 | 13.35 | 13.07 | 13.09 | 1,937,263 | -0.40(-2.98%) |
Nov 06, 2012 | 13.45 | 13.60 | 13.36 | 13.49 | 2,473,555 | +0.12(+0.91%) |
Nov 05, 2012 | 13.43 | 13.48 | 13.27 | 13.37 | 1,675,127 | -0.05(-0.37%) |
Nov 02, 2012 | 12.77 | 13.94 | 12.77 | 13.42 | 6,825,163 | -0.83(-5.79%) |