Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.07 | 17.14 | 16.99 | 17.11 | 327,915 | -0.02(-0.11%) |
Jan 30, 2013 | 17.20 | 17.28 | 16.99 | 17.13 | 231,594 | -0.13(-0.78%) |
Jan 29, 2013 | 17.09 | 17.26 | 17.09 | 17.26 | 193,291 | +0.12(+0.67%) |
Jan 28, 2013 | 17.13 | 17.22 | 17.09 | 17.14 | 197,195 | +0.00(+0.00%) |
Jan 25, 2013 | 17.13 | 17.14 | 16.97 | 17.14 | 463,012 | +0.10(+0.56%) |
Jan 24, 2013 | 16.84 | 17.05 | 16.82 | 17.05 | 223,000 | +0.19(+1.14%) |
Jan 23, 2013 | 16.82 | 16.97 | 16.82 | 16.86 | 183,582 | -0.02(-0.11%) |
Jan 22, 2013 | 16.68 | 16.89 | 16.68 | 16.88 | 213,589 | +0.23(+1.39%) |
Jan 18, 2013 | 16.61 | 16.70 | 16.55 | 16.64 | 235,437 | +0.08(+0.46%) |
Jan 17, 2013 | 16.57 | 16.66 | 16.51 | 16.57 | 274,277 | +0.06(+0.35%) |
Jan 16, 2013 | 16.49 | 16.61 | 16.34 | 16.51 | 297,673 | -0.04(-0.23%) |
Jan 15, 2013 | 16.59 | 16.61 | 16.46 | 16.55 | 242,448 | +0.02(+0.12%) |
Jan 14, 2013 | 16.40 | 16.55 | 16.32 | 16.53 | 247,277 | +0.13(+0.82%) |
Jan 11, 2013 | 16.47 | 16.47 | 16.18 | 16.40 | 152,105 | -0.02(-0.12%) |
Jan 10, 2013 | 16.45 | 16.47 | 16.24 | 16.41 | 171,936 | +0.00(+0.00%) |
Jan 09, 2013 | 16.53 | 16.53 | 16.32 | 16.41 | 142,368 | -0.04(-0.23%) |
Jan 08, 2013 | 16.47 | 16.53 | 16.34 | 16.45 | 198,753 | +0.02(+0.12%) |
Jan 07, 2013 | 16.22 | 16.49 | 16.22 | 16.43 | 272,381 | +0.13(+0.83%) |
Jan 04, 2013 | 16.20 | 16.30 | 16.09 | 16.30 | 256,751 | +0.21(+1.31%) |
Jan 03, 2013 | 16.18 | 16.32 | 16.03 | 16.09 | 314,866 | +0.00(+0.00%) |
Jan 02, 2013 | 16.28 | 16.32 | 16.05 | 16.09 | 510,698 | +0.02(+0.12%) |
Dec 31, 2012 | 15.90 | 16.07 | 15.78 | 16.07 | 180,174 | +0.15(+0.97%) |
Dec 28, 2012 | 15.99 | 16.03 | 15.90 | 15.91 | 159,718 | -0.12(-0.72%) |
Dec 27, 2012 | 15.93 | 16.05 | 15.78 | 16.03 | 142,665 | +0.13(+0.85%) |
Dec 26, 2012 | 15.91 | 15.99 | 15.76 | 15.90 | 201,576 | +0.04(+0.24%) |
Dec 24, 2012 | 15.91 | 15.91 | 15.76 | 15.86 | 81,660 | -0.04(-0.24%) |
Dec 21, 2012 | 16.01 | 16.07 | 15.86 | 15.90 | 749,194 | -0.17(-1.08%) |
Dec 20, 2012 | 15.95 | 16.11 | 15.84 | 16.07 | 360,516 | +0.17(+1.09%) |
Dec 19, 2012 | 15.99 | 16.07 | 15.86 | 15.90 | 242,414 | -0.08(-0.48%) |
Dec 18, 2012 | 15.82 | 16.03 | 15.80 | 15.97 | 248,388 | +0.15(+0.97%) |
Dec 17, 2012 | 15.63 | 15.84 | 15.48 | 15.82 | 323,636 | +0.27(+1.73%) |
Dec 14, 2012 | 15.32 | 15.65 | 15.32 | 15.55 | 156,513 | +0.17(+1.13%) |
Dec 13, 2012 | 15.38 | 15.49 | 15.28 | 15.38 | 426,477 | -0.04(-0.25%) |
Dec 12, 2012 | 15.65 | 15.65 | 15.37 | 15.41 | 858,714 | -0.31(-1.96%) |
Dec 11, 2012 | 15.84 | 15.84 | 15.70 | 15.72 | 480,322 | -0.04(-0.24%) |
Dec 10, 2012 | 15.72 | 15.84 | 15.68 | 15.76 | 349,378 | +0.00(+0.00%) |
Dec 07, 2012 | 15.80 | 15.98 | 15.66 | 15.76 | 304,563 | +0.06(+0.37%) |
Dec 06, 2012 | 15.74 | 15.78 | 15.63 | 15.70 | 165,015 | -0.06(-0.37%) |
Dec 05, 2012 | 16.03 | 16.10 | 15.61 | 15.76 | 251,253 | -0.18(-1.15%) |
Dec 04, 2012 | 15.87 | 15.96 | 15.71 | 15.94 | 242,632 | +0.25(+1.58%) |
Nov 30, 2012 | 15.92 | 16.00 | 15.65 | 15.69 | 452,151 | -0.15(-0.96%) |
Nov 29, 2012 | 16.06 | 16.23 | 15.83 | 15.85 | 435,676 | -0.11(-0.72%) |
Nov 28, 2012 | 15.87 | 16.06 | 15.69 | 15.96 | 229,374 | +0.10(+0.60%) |
Nov 27, 2012 | 15.92 | 16.23 | 15.81 | 15.87 | 346,738 | -0.15(-0.96%) |
Nov 26, 2012 | 15.79 | 16.08 | 15.79 | 16.02 | 247,123 | +0.13(+0.84%) |
Nov 23, 2012 | 15.89 | 15.92 | 15.69 | 15.89 | 141,320 | +0.17(+1.10%) |
Nov 21, 2012 | 15.58 | 15.73 | 15.47 | 15.71 | 156,051 | +0.13(+0.86%) |
Nov 20, 2012 | 15.33 | 15.68 | 15.26 | 15.58 | 307,736 | +0.27(+1.75%) |
Nov 19, 2012 | 15.18 | 15.33 | 15.03 | 15.31 | 231,852 | +0.23(+1.52%) |
Nov 16, 2012 | 14.91 | 15.08 | 14.66 | 15.08 | 266,631 | +0.10(+0.64%) |
Nov 15, 2012 | 15.10 | 15.14 | 14.89 | 14.99 | 241,040 | -0.10(-0.63%) |
Nov 14, 2012 | 15.56 | 15.60 | 15.03 | 15.08 | 273,156 | -0.50(-3.19%) |
Nov 13, 2012 | 15.47 | 15.68 | 15.39 | 15.58 | 224,814 | +0.13(+0.87%) |
Nov 12, 2012 | 15.43 | 15.52 | 15.20 | 15.45 | 202,366 | +0.06(+0.37%) |
Nov 09, 2012 | 15.62 | 15.71 | 15.37 | 15.39 | 180,895 | -0.33(-2.07%) |
Nov 08, 2012 | 15.96 | 15.96 | 15.64 | 15.71 | 247,832 | -0.23(-1.44%) |
Nov 07, 2012 | 15.92 | 16.10 | 15.83 | 15.94 | 276,992 | -0.08(-0.48%) |
Nov 06, 2012 | 16.10 | 16.29 | 15.96 | 16.02 | 191,419 | -0.17(-1.06%) |
Nov 05, 2012 | 16.00 | 16.25 | 15.87 | 16.19 | 238,062 | +0.19(+1.19%) |
Nov 02, 2012 | 15.98 | 16.17 | 15.92 | 16.00 | 257,277 | +0.13(+0.84%) |