Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 14.65 | 14.73 | 14.45 | 14.73 | 266,658 | +0.21(+1.42%) |
Jan 30, 2013 | 14.46 | 14.59 | 14.30 | 14.52 | 493,000 | -0.10(-0.65%) |
Jan 29, 2013 | 14.86 | 15.02 | 14.58 | 14.61 | 432,062 | -0.24(-1.63%) |
Jan 28, 2013 | 14.63 | 14.88 | 14.62 | 14.86 | 252,129 | -0.17(-1.12%) |
Jan 25, 2013 | 15.18 | 15.23 | 14.90 | 15.02 | 733,599 | -0.61(-3.92%) |
Jan 24, 2013 | 15.75 | 15.76 | 15.49 | 15.64 | 207,518 | -0.18(-1.13%) |
Jan 23, 2013 | 15.90 | 16.00 | 15.76 | 15.82 | 183,614 | -0.06(-0.40%) |
Jan 22, 2013 | 15.58 | 15.88 | 15.54 | 15.88 | 239,381 | +0.10(+0.66%) |
Jan 18, 2013 | 15.63 | 15.80 | 15.56 | 15.78 | 297,454 | +0.32(+2.05%) |
Jan 17, 2013 | 15.51 | 15.60 | 15.29 | 15.46 | 314,911 | -0.46(-2.88%) |
Jan 16, 2013 | 16.03 | 16.05 | 15.80 | 15.92 | 245,788 | +0.13(+0.85%) |
Jan 15, 2013 | 16.03 | 16.06 | 15.77 | 15.78 | 538,339 | +0.18(+1.16%) |
Jan 14, 2013 | 15.82 | 15.89 | 15.55 | 15.60 | 175,399 | -0.15(-0.92%) |
Jan 11, 2013 | 15.21 | 15.75 | 15.15 | 15.75 | 384,289 | +0.43(+2.81%) |
Jan 10, 2013 | 15.26 | 15.51 | 15.17 | 15.31 | 523,527 | -0.14(-0.89%) |
Jan 09, 2013 | 15.49 | 15.61 | 15.36 | 15.45 | 194,929 | -0.03(-0.18%) |
Jan 08, 2013 | 15.42 | 15.51 | 15.34 | 15.48 | 239,676 | +0.28(+1.87%) |
Jan 07, 2013 | 15.18 | 15.31 | 15.03 | 15.20 | 233,005 | +0.05(+0.33%) |
Jan 04, 2013 | 14.89 | 15.19 | 14.78 | 15.15 | 672,219 | +0.13(+0.89%) |
Jan 03, 2013 | 15.59 | 15.61 | 14.99 | 15.01 | 618,022 | -0.63(-4.06%) |
Jan 02, 2013 | 15.61 | 16.29 | 15.61 | 15.65 | 553,009 | -0.64(-3.91%) |
Dec 31, 2012 | 16.99 | 17.03 | 16.20 | 16.29 | 601,002 | -0.90(-5.23%) |
Dec 28, 2012 | 17.13 | 17.19 | 16.99 | 17.18 | 369,456 | +0.31(+1.84%) |
Dec 27, 2012 | 16.62 | 17.18 | 16.60 | 16.87 | 518,170 | +0.15(+0.90%) |
Dec 26, 2012 | 16.60 | 16.72 | 16.58 | 16.72 | 146,888 | +0.18(+1.08%) |
Dec 24, 2012 | 16.56 | 16.56 | 16.49 | 16.54 | 81,769 | -0.08(-0.50%) |
Dec 21, 2012 | 16.67 | 16.73 | 16.52 | 16.63 | 584,113 | +0.51(+3.19%) |
Dec 20, 2012 | 16.25 | 16.33 | 16.02 | 16.11 | 253,738 | -0.01(-0.06%) |
Dec 19, 2012 | 16.13 | 16.41 | 16.03 | 16.12 | 307,053 | +0.15(+0.91%) |
Dec 18, 2012 | 16.33 | 16.46 | 15.73 | 15.98 | 966,899 | -0.50(-3.01%) |
Dec 17, 2012 | 17.19 | 17.19 | 16.47 | 16.47 | 513,399 | -0.76(-4.42%) |
Dec 14, 2012 | 17.10 | 17.28 | 17.05 | 17.24 | 162,026 | +0.39(+2.34%) |
Dec 13, 2012 | 16.71 | 17.07 | 16.65 | 16.84 | 221,280 | -0.01(-0.08%) |
Dec 12, 2012 | 17.34 | 17.55 | 16.83 | 16.85 | 548,948 | -0.59(-3.37%) |
Dec 11, 2012 | 17.54 | 17.55 | 17.37 | 17.44 | 271,980 | -0.41(-2.27%) |
Dec 10, 2012 | 17.82 | 17.88 | 17.69 | 17.85 | 107,383 | +0.23(+1.31%) |
Dec 07, 2012 | 17.64 | 17.84 | 17.60 | 17.62 | 217,100 | -0.48(-2.64%) |
Dec 06, 2012 | 18.25 | 18.31 | 18.08 | 18.10 | 219,728 | +0.10(+0.54%) |
Dec 05, 2012 | 18.02 | 18.22 | 17.95 | 18.00 | 212,659 | -0.03(-0.16%) |
Dec 04, 2012 | 17.86 | 18.03 | 17.80 | 18.03 | 91,328 | +0.34(+1.95%) |
Nov 30, 2012 | 17.96 | 17.97 | 17.64 | 17.68 | 142,302 | -0.13(-0.73%) |
Nov 29, 2012 | 17.71 | 17.92 | 17.62 | 17.81 | 233,164 | -0.02(-0.10%) |
Nov 28, 2012 | 18.17 | 18.27 | 17.81 | 17.83 | 279,362 | -0.06(-0.34%) |
Nov 27, 2012 | 17.73 | 17.92 | 17.66 | 17.89 | 227,912 | +0.24(+1.36%) |
Nov 26, 2012 | 17.83 | 17.98 | 17.65 | 17.65 | 140,591 | +0.22(+1.25%) |
Nov 23, 2012 | 17.48 | 17.53 | 17.39 | 17.43 | 134,343 | -0.04(-0.21%) |
Nov 21, 2012 | 17.41 | 17.51 | 17.36 | 17.47 | 264,171 | -0.05(-0.27%) |
Nov 20, 2012 | 17.98 | 18.04 | 17.51 | 17.52 | 300,113 | -0.55(-3.05%) |
Nov 19, 2012 | 17.97 | 18.12 | 17.90 | 18.07 | 275,719 | -0.34(-1.86%) |
Nov 16, 2012 | 18.33 | 18.72 | 18.33 | 18.41 | 276,760 | -0.03(-0.18%) |
Nov 15, 2012 | 18.26 | 18.62 | 18.15 | 18.44 | 411,557 | -0.07(-0.37%) |
Nov 14, 2012 | 18.06 | 18.55 | 18.03 | 18.51 | 339,692 | +0.04(+0.23%) |
Nov 13, 2012 | 18.56 | 18.56 | 18.22 | 18.47 | 320,890 | +0.19(+1.02%) |
Nov 12, 2012 | 18.08 | 18.36 | 18.08 | 18.28 | 309,342 | +0.11(+0.61%) |
Nov 09, 2012 | 18.04 | 18.21 | 17.86 | 18.17 | 358,970 | +0.03(+0.16%) |
Nov 08, 2012 | 17.29 | 18.14 | 17.13 | 18.14 | 654,339 | +0.78(+4.48%) |
Nov 07, 2012 | 17.34 | 17.58 | 17.28 | 17.36 | 815,805 | +0.88(+5.35%) |
Nov 06, 2012 | 16.77 | 16.91 | 16.47 | 16.48 | 160,209 | -0.47(-2.79%) |
Nov 05, 2012 | 16.88 | 17.08 | 16.88 | 16.96 | 362,886 | +0.28(+1.67%) |
Nov 02, 2012 | 16.27 | 16.69 | 16.27 | 16.68 | 263,677 | -0.03(-0.20%) |