Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.96 | 16.28 | 15.79 | 16.20 | 244,995 | +0.24(+1.50%) |
Jan 30, 2013 | 16.40 | 16.49 | 15.89 | 15.96 | 688,873 | -0.49(-2.98%) |
Jan 29, 2013 | 16.14 | 16.50 | 15.88 | 16.45 | 541,029 | +0.28(+1.73%) |
Jan 28, 2013 | 16.05 | 16.37 | 15.86 | 16.17 | 984,424 | +0.13(+0.81%) |
Jan 25, 2013 | 16.10 | 16.26 | 15.83 | 16.04 | 266,437 | +0.05(+0.31%) |
Jan 24, 2013 | 16.10 | 16.10 | 15.74 | 15.99 | 310,994 | -0.13(-0.81%) |
Jan 23, 2013 | 15.86 | 16.30 | 15.72 | 16.12 | 417,432 | +0.24(+1.51%) |
Jan 22, 2013 | 15.92 | 15.96 | 15.56 | 15.88 | 253,019 | -0.05(-0.31%) |
Jan 18, 2013 | 15.50 | 15.97 | 15.48 | 15.93 | 361,122 | +0.44(+2.84%) |
Jan 17, 2013 | 15.32 | 15.52 | 15.26 | 15.49 | 264,164 | +0.20(+1.31%) |
Jan 16, 2013 | 15.24 | 15.49 | 15.16 | 15.29 | 307,263 | +0.02(+0.13%) |
Jan 15, 2013 | 15.59 | 15.71 | 15.15 | 15.27 | 350,788 | -0.49(-3.11%) |
Jan 14, 2013 | 15.79 | 15.90 | 15.56 | 15.76 | 221,170 | -0.11(-0.69%) |
Jan 11, 2013 | 15.77 | 15.98 | 15.69 | 15.87 | 382,023 | +0.12(+0.76%) |
Jan 10, 2013 | 15.73 | 15.81 | 15.53 | 15.75 | 167,813 | +0.10(+0.64%) |
Jan 09, 2013 | 15.62 | 15.70 | 15.42 | 15.65 | 278,195 | +0.04(+0.26%) |
Jan 08, 2013 | 15.54 | 15.82 | 15.30 | 15.61 | 260,569 | +0.03(+0.19%) |
Jan 07, 2013 | 15.23 | 15.85 | 15.21 | 15.58 | 271,406 | +0.22(+1.43%) |
Jan 04, 2013 | 15.18 | 15.40 | 15.01 | 15.36 | 1,262,355 | +0.28(+1.86%) |
Jan 03, 2013 | 15.35 | 15.38 | 14.97 | 15.08 | 333,369 | -0.21(-1.37%) |
Jan 02, 2013 | 15.25 | 15.44 | 14.82 | 15.29 | 492,019 | +0.47(+3.17%) |
Dec 31, 2012 | 14.77 | 14.93 | 14.35 | 14.82 | 273,135 | +0.11(+0.75%) |
Dec 28, 2012 | 14.50 | 14.95 | 14.37 | 14.71 | 195,820 | +0.11(+0.75%) |
Dec 27, 2012 | 14.91 | 14.91 | 14.23 | 14.60 | 439,117 | -0.31(-2.08%) |
Dec 26, 2012 | 14.82 | 15.02 | 14.77 | 14.91 | 244,998 | +0.11(+0.74%) |
Dec 24, 2012 | 15.17 | 15.17 | 14.51 | 14.80 | 112,276 | -0.34(-2.25%) |
Dec 21, 2012 | 15.48 | 15.48 | 14.97 | 15.14 | 407,027 | -0.38(-2.45%) |
Dec 20, 2012 | 15.51 | 15.60 | 15.15 | 15.52 | 213,868 | +0.00(+0.00%) |
Dec 19, 2012 | 15.83 | 15.85 | 15.43 | 15.52 | 304,802 | +0.04(+0.26%) |
Dec 18, 2012 | 14.96 | 15.76 | 14.63 | 15.48 | 478,743 | +0.52(+3.48%) |
Dec 17, 2012 | 14.21 | 15.04 | 14.10 | 14.96 | 566,222 | +0.87(+6.17%) |
Dec 14, 2012 | 13.68 | 14.28 | 13.55 | 14.09 | 873,900 | +0.32(+2.32%) |
Dec 13, 2012 | 14.19 | 14.22 | 13.69 | 13.77 | 368,637 | -0.45(-3.16%) |
Dec 12, 2012 | 14.09 | 14.83 | 14.04 | 14.22 | 364,741 | +0.22(+1.57%) |
Dec 11, 2012 | 14.30 | 14.52 | 13.97 | 14.00 | 434,178 | -0.15(-1.06%) |
Dec 10, 2012 | 14.10 | 14.18 | 13.99 | 14.15 | 424,288 | -0.22(-1.53%) |
Dec 07, 2012 | 14.56 | 14.56 | 14.17 | 14.37 | 223,247 | -0.07(-0.48%) |
Dec 06, 2012 | 14.47 | 14.47 | 14.27 | 14.44 | 310,990 | -0.02(-0.14%) |
Dec 05, 2012 | 14.61 | 14.63 | 14.18 | 14.46 | 362,309 | -0.12(-0.82%) |
Dec 04, 2012 | 14.54 | 14.79 | 14.39 | 14.58 | 339,288 | -0.53(-3.51%) |
Nov 30, 2012 | 15.24 | 15.52 | 14.92 | 15.11 | 476,121 | -0.10(-0.66%) |
Nov 29, 2012 | 14.99 | 15.21 | 14.79 | 15.21 | 191,627 | +0.38(+2.56%) |
Nov 28, 2012 | 14.67 | 14.85 | 14.35 | 14.83 | 193,917 | +0.05(+0.34%) |
Nov 27, 2012 | 14.51 | 14.89 | 14.32 | 14.78 | 331,732 | +0.21(+1.44%) |
Nov 26, 2012 | 14.81 | 14.81 | 14.45 | 14.57 | 123,277 | -0.24(-1.62%) |
Nov 23, 2012 | 14.72 | 14.94 | 14.58 | 14.81 | 116,042 | +0.23(+1.58%) |
Nov 21, 2012 | 14.70 | 14.72 | 14.44 | 14.58 | 132,138 | -0.08(-0.55%) |
Nov 20, 2012 | 14.58 | 14.67 | 14.40 | 14.66 | 252,091 | +0.00(+0.00%) |
Nov 19, 2012 | 14.02 | 16.50 | 14.02 | 14.66 | 442,349 | +0.84(+6.08%) |
Nov 16, 2012 | 13.56 | 13.95 | 13.25 | 13.82 | 768,113 | +0.24(+1.77%) |
Nov 15, 2012 | 14.08 | 14.08 | 13.47 | 13.58 | 304,352 | -0.51(-3.62%) |
Nov 14, 2012 | 14.61 | 14.61 | 14.00 | 14.09 | 375,202 | -0.47(-3.23%) |
Nov 13, 2012 | 14.36 | 14.71 | 14.24 | 14.56 | 298,893 | +0.11(+0.76%) |
Nov 12, 2012 | 14.61 | 14.63 | 14.08 | 14.45 | 311,916 | -0.10(-0.69%) |
Nov 09, 2012 | 13.61 | 14.69 | 13.46 | 14.55 | 920,384 | +0.85(+6.20%) |
Nov 08, 2012 | 14.35 | 14.52 | 13.54 | 13.70 | 859,362 | -0.62(-4.35%) |
Nov 07, 2012 | 14.76 | 14.76 | 14.26 | 14.32 | 786,545 | -0.67(-4.45%) |
Nov 06, 2012 | 14.72 | 15.63 | 14.67 | 14.99 | 705,597 | +0.32(+2.18%) |
Nov 05, 2012 | 15.37 | 15.37 | 14.49 | 14.67 | 1,007,352 | -0.78(-5.05%) |
Nov 02, 2012 | 16.00 | 16.06 | 15.44 | 15.45 | 464,208 | -0.50(-3.13%) |