Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.91 | 16.83 | 15.85 | 16.45 | 2,621,897 | +0.52(+3.24%) |
Jan 30, 2013 | 16.00 | 16.10 | 15.88 | 15.93 | 1,112,330 | -0.01(-0.09%) |
Jan 29, 2013 | 15.41 | 16.34 | 15.06 | 15.95 | 4,284,350 | -0.98(-5.77%) |
Jan 28, 2013 | 16.51 | 17.07 | 16.41 | 16.92 | 2,214,728 | +0.48(+2.92%) |
Jan 25, 2013 | 16.49 | 16.49 | 16.34 | 16.44 | 853,316 | +0.00(+0.00%) |
Jan 24, 2013 | 16.23 | 16.51 | 16.22 | 16.44 | 1,777,869 | +0.23(+1.40%) |
Jan 23, 2013 | 16.14 | 16.25 | 16.07 | 16.22 | 808,011 | +0.06(+0.39%) |
Jan 22, 2013 | 16.15 | 16.21 | 16.02 | 16.15 | 808,269 | +0.03(+0.18%) |
Jan 18, 2013 | 16.23 | 16.27 | 15.99 | 16.13 | 949,870 | -0.08(-0.48%) |
Jan 17, 2013 | 16.09 | 16.27 | 16.08 | 16.20 | 1,259,280 | +0.18(+1.15%) |
Jan 16, 2013 | 15.93 | 16.04 | 15.85 | 16.02 | 821,241 | +0.03(+0.18%) |
Jan 15, 2013 | 15.87 | 16.07 | 15.87 | 15.99 | 950,379 | +0.04(+0.22%) |
Jan 14, 2013 | 15.85 | 16.09 | 15.85 | 15.96 | 904,063 | +0.07(+0.45%) |
Jan 11, 2013 | 15.77 | 15.99 | 15.62 | 15.88 | 1,173,676 | +0.12(+0.76%) |
Jan 10, 2013 | 15.89 | 15.89 | 15.71 | 15.76 | 847,594 | -0.08(-0.54%) |
Jan 09, 2013 | 15.77 | 15.98 | 15.69 | 15.85 | 985,209 | +0.13(+0.86%) |
Jan 08, 2013 | 15.94 | 16.01 | 15.66 | 15.72 | 954,973 | -0.25(-1.55%) |
Jan 07, 2013 | 15.93 | 16.01 | 15.81 | 15.96 | 697,352 | -0.04(-0.27%) |
Jan 04, 2013 | 15.93 | 16.07 | 15.91 | 16.01 | 679,427 | +0.15(+0.94%) |
Jan 03, 2013 | 15.69 | 16.16 | 15.68 | 15.86 | 1,732,478 | +0.30(+1.96%) |
Jan 02, 2013 | 15.52 | 15.57 | 15.29 | 15.55 | 980,813 | +0.28(+1.85%) |
Dec 31, 2012 | 15.02 | 15.36 | 14.97 | 15.27 | 1,063,119 | +0.25(+1.65%) |
Dec 28, 2012 | 15.06 | 15.19 | 15.01 | 15.02 | 522,179 | -0.11(-0.75%) |
Dec 27, 2012 | 15.06 | 15.23 | 14.95 | 15.14 | 789,469 | +0.10(+0.66%) |
Dec 26, 2012 | 15.08 | 15.13 | 14.99 | 15.04 | 419,796 | +0.00(+0.00%) |
Dec 24, 2012 | 14.91 | 15.09 | 14.83 | 15.04 | 399,590 | +0.10(+0.66%) |
Dec 21, 2012 | 15.01 | 15.06 | 14.83 | 14.94 | 2,586,312 | -0.10(-0.66%) |
Dec 20, 2012 | 14.99 | 15.12 | 14.91 | 15.04 | 646,543 | +0.08(+0.57%) |
Dec 19, 2012 | 14.89 | 15.09 | 14.87 | 14.95 | 880,306 | +0.04(+0.29%) |
Dec 18, 2012 | 15.21 | 15.28 | 14.88 | 14.91 | 1,634,356 | -0.33(-2.14%) |
Dec 17, 2012 | 15.12 | 15.34 | 15.01 | 15.23 | 985,912 | +0.07(+0.47%) |
Dec 14, 2012 | 15.00 | 15.26 | 14.83 | 15.16 | 629,896 | +0.05(+0.33%) |
Dec 13, 2012 | 15.20 | 15.32 | 15.03 | 15.11 | 442,833 | -0.11(-0.74%) |
Dec 12, 2012 | 15.46 | 15.49 | 15.16 | 15.23 | 538,207 | -0.20(-1.28%) |
Dec 11, 2012 | 15.43 | 15.52 | 15.33 | 15.43 | 599,533 | +0.10(+0.65%) |
Dec 10, 2012 | 15.07 | 15.38 | 14.96 | 15.33 | 980,632 | +0.31(+2.07%) |
Dec 07, 2012 | 15.08 | 15.08 | 14.89 | 15.02 | 339,754 | -0.03(-0.19%) |
Dec 06, 2012 | 15.02 | 15.10 | 14.89 | 15.04 | 300,065 | +0.04(+0.24%) |
Dec 05, 2012 | 14.80 | 15.10 | 14.73 | 15.01 | 982,888 | +0.20(+1.34%) |
Dec 04, 2012 | 14.57 | 14.84 | 14.54 | 14.81 | 880,212 | +0.15(+1.01%) |
Nov 30, 2012 | 14.72 | 14.80 | 14.58 | 14.66 | 946,814 | -0.01(-0.05%) |
Nov 29, 2012 | 14.79 | 14.83 | 14.61 | 14.67 | 641,172 | -0.05(-0.34%) |
Nov 28, 2012 | 14.63 | 14.72 | 14.48 | 14.72 | 509,359 | +0.01(+0.05%) |
Nov 27, 2012 | 14.90 | 15.00 | 14.70 | 14.71 | 781,950 | -0.13(-0.86%) |
Nov 26, 2012 | 14.73 | 14.85 | 14.66 | 14.84 | 494,246 | +0.08(+0.58%) |
Nov 23, 2012 | 14.68 | 14.85 | 14.57 | 14.75 | 287,483 | +0.19(+1.31%) |
Nov 21, 2012 | 14.50 | 14.56 | 14.39 | 14.56 | 379,164 | +0.10(+0.68%) |
Nov 20, 2012 | 14.36 | 14.47 | 14.22 | 14.46 | 793,203 | +0.09(+0.64%) |
Nov 19, 2012 | 14.23 | 14.38 | 14.15 | 14.37 | 878,147 | +0.33(+2.37%) |
Nov 16, 2012 | 14.08 | 14.15 | 13.79 | 14.04 | 857,111 | -0.04(-0.25%) |
Nov 15, 2012 | 14.21 | 14.29 | 14.00 | 14.07 | 771,078 | -0.16(-1.09%) |
Nov 14, 2012 | 14.49 | 14.57 | 14.18 | 14.23 | 757,827 | -0.26(-1.81%) |
Nov 13, 2012 | 14.52 | 14.77 | 14.45 | 14.49 | 785,793 | -0.06(-0.39%) |
Nov 12, 2012 | 14.68 | 14.77 | 14.50 | 14.55 | 546,103 | -0.11(-0.77%) |
Nov 09, 2012 | 14.65 | 14.89 | 14.61 | 14.66 | 510,119 | -0.11(-0.72%) |
Nov 08, 2012 | 14.97 | 15.05 | 14.68 | 14.77 | 680,408 | -0.22(-1.46%) |
Nov 07, 2012 | 14.97 | 15.08 | 14.74 | 14.99 | 1,030,592 | -0.08(-0.52%) |
Nov 06, 2012 | 15.01 | 15.17 | 14.94 | 15.06 | 468,176 | +0.23(+1.56%) |
Nov 05, 2012 | 14.64 | 14.87 | 14.62 | 14.83 | 452,647 | +0.16(+1.10%) |
Nov 02, 2012 | 14.99 | 15.06 | 14.67 | 14.67 | 959,310 | -0.24(-1.60%) |