Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.27 | 16.50 | 16.27 | 16.33 | 1,499,665 | +0.04(+0.26%) |
Jan 30, 2013 | 16.48 | 16.56 | 16.03 | 16.29 | 1,688,134 | -0.28(-1.67%) |
Jan 29, 2013 | 16.27 | 16.63 | 15.97 | 16.57 | 3,045,618 | +0.74(+4.67%) |
Jan 28, 2013 | 16.01 | 16.04 | 15.77 | 15.83 | 1,287,809 | -0.15(-0.95%) |
Jan 25, 2013 | 16.01 | 16.03 | 15.86 | 15.98 | 1,000,361 | +0.02(+0.11%) |
Jan 24, 2013 | 15.75 | 16.03 | 15.67 | 15.96 | 684,708 | +0.20(+1.27%) |
Jan 23, 2013 | 15.78 | 15.93 | 15.72 | 15.76 | 877,748 | -0.01(-0.05%) |
Jan 22, 2013 | 15.69 | 15.77 | 15.54 | 15.77 | 691,559 | +0.14(+0.88%) |
Jan 18, 2013 | 15.58 | 15.65 | 15.49 | 15.63 | 456,955 | +0.08(+0.53%) |
Jan 17, 2013 | 15.32 | 15.55 | 15.32 | 15.55 | 747,524 | +0.29(+1.93%) |
Jan 16, 2013 | 15.09 | 15.28 | 15.06 | 15.26 | 1,017,822 | +0.12(+0.83%) |
Jan 15, 2013 | 15.15 | 15.18 | 15.03 | 15.13 | 915,790 | -0.14(-0.93%) |
Jan 14, 2013 | 15.15 | 15.28 | 15.11 | 15.27 | 718,096 | +0.07(+0.49%) |
Jan 11, 2013 | 15.34 | 15.36 | 15.14 | 15.20 | 711,185 | -0.17(-1.09%) |
Jan 10, 2013 | 15.48 | 15.48 | 15.19 | 15.37 | 580,795 | +0.01(+0.04%) |
Jan 09, 2013 | 15.17 | 15.39 | 15.09 | 15.36 | 694,316 | +0.28(+1.89%) |
Jan 08, 2013 | 14.97 | 15.14 | 14.91 | 15.08 | 571,129 | +0.09(+0.57%) |
Jan 07, 2013 | 15.13 | 15.13 | 14.91 | 14.99 | 1,068,057 | -0.15(-0.99%) |
Jan 04, 2013 | 15.24 | 15.24 | 15.08 | 15.14 | 802,052 | -0.08(-0.54%) |
Jan 03, 2013 | 15.18 | 15.36 | 15.14 | 15.22 | 1,090,500 | +0.01(+0.06%) |
Jan 02, 2013 | 15.14 | 15.22 | 14.63 | 15.22 | 1,587,242 | +0.58(+3.98%) |
Dec 31, 2012 | 14.42 | 14.65 | 14.41 | 14.63 | 1,224,279 | +0.18(+1.26%) |
Dec 28, 2012 | 14.49 | 14.62 | 14.44 | 14.45 | 1,111,402 | -0.15(-1.05%) |
Dec 27, 2012 | 14.79 | 14.84 | 14.56 | 14.60 | 1,051,455 | -0.18(-1.19%) |
Dec 26, 2012 | 14.80 | 14.85 | 14.72 | 14.78 | 595,060 | -0.01(-0.04%) |
Dec 24, 2012 | 14.82 | 14.92 | 14.72 | 14.79 | 613,974 | -0.10(-0.69%) |
Dec 21, 2012 | 14.78 | 15.07 | 14.77 | 14.89 | 2,244,315 | -0.14(-0.95%) |
Dec 20, 2012 | 14.94 | 15.13 | 14.88 | 15.03 | 1,146,854 | +0.12(+0.78%) |
Dec 19, 2012 | 14.99 | 15.01 | 14.82 | 14.91 | 1,293,145 | -0.03(-0.17%) |
Dec 18, 2012 | 14.77 | 14.98 | 14.66 | 14.94 | 691,226 | +0.23(+1.55%) |
Dec 17, 2012 | 14.61 | 14.72 | 14.53 | 14.71 | 654,645 | +0.17(+1.17%) |
Dec 14, 2012 | 14.57 | 14.77 | 14.49 | 14.54 | 551,043 | -0.03(-0.18%) |
Dec 13, 2012 | 14.70 | 14.79 | 14.52 | 14.57 | 730,162 | -0.16(-1.08%) |
Dec 12, 2012 | 14.75 | 14.84 | 14.65 | 14.73 | 1,034,530 | +0.00(+0.02%) |
Dec 11, 2012 | 14.71 | 14.76 | 14.65 | 14.72 | 667,531 | +0.10(+0.70%) |
Dec 10, 2012 | 14.51 | 14.68 | 14.16 | 14.62 | 662,805 | +0.13(+0.88%) |
Dec 07, 2012 | 14.55 | 14.61 | 14.43 | 14.49 | 690,878 | -0.00(-0.02%) |
Dec 06, 2012 | 14.49 | 14.57 | 14.37 | 14.50 | 672,387 | +0.00(+0.02%) |
Dec 05, 2012 | 14.14 | 14.52 | 14.11 | 14.49 | 908,570 | +0.38(+2.72%) |
Dec 04, 2012 | 13.99 | 14.12 | 13.90 | 14.11 | 877,664 | +0.07(+0.49%) |
Nov 30, 2012 | 14.15 | 14.18 | 14.00 | 14.04 | 1,069,739 | -0.10(-0.72%) |
Nov 29, 2012 | 14.07 | 14.18 | 14.02 | 14.14 | 597,337 | +0.11(+0.77%) |
Nov 28, 2012 | 13.94 | 14.09 | 13.88 | 14.04 | 675,589 | +0.06(+0.41%) |
Nov 27, 2012 | 13.95 | 14.09 | 13.82 | 13.98 | 671,176 | +0.00(+0.00%) |
Nov 26, 2012 | 13.78 | 13.99 | 13.78 | 13.98 | 474,671 | +0.12(+0.90%) |
Nov 23, 2012 | 13.75 | 13.87 | 13.73 | 13.85 | 145,024 | +0.13(+0.97%) |
Nov 21, 2012 | 13.62 | 13.74 | 13.53 | 13.72 | 464,530 | +0.17(+1.28%) |
Nov 20, 2012 | 13.29 | 13.65 | 13.18 | 13.55 | 885,838 | +0.26(+1.92%) |
Nov 19, 2012 | 13.27 | 13.35 | 13.17 | 13.29 | 713,377 | +0.22(+1.70%) |
Nov 16, 2012 | 12.99 | 13.21 | 12.93 | 13.07 | 740,032 | +0.07(+0.52%) |
Nov 15, 2012 | 13.06 | 13.23 | 12.95 | 13.00 | 1,258,985 | -0.06(-0.46%) |
Nov 14, 2012 | 13.62 | 13.72 | 13.03 | 13.06 | 991,216 | -0.49(-3.63%) |
Nov 13, 2012 | 13.67 | 13.87 | 13.55 | 13.55 | 566,340 | -0.21(-1.55%) |
Nov 12, 2012 | 13.74 | 13.87 | 13.62 | 13.77 | 350,896 | +0.06(+0.44%) |
Nov 09, 2012 | 13.61 | 13.86 | 13.51 | 13.71 | 537,714 | +0.01(+0.10%) |
Nov 08, 2012 | 13.99 | 14.00 | 13.68 | 13.69 | 845,864 | -0.35(-2.51%) |
Nov 07, 2012 | 14.35 | 14.45 | 14.00 | 14.04 | 1,244,153 | -0.31(-2.18%) |
Nov 06, 2012 | 14.12 | 14.39 | 14.12 | 14.36 | 764,770 | +0.25(+1.75%) |
Nov 05, 2012 | 13.90 | 14.13 | 13.87 | 14.11 | 434,201 | +0.21(+1.51%) |
Nov 02, 2012 | 14.21 | 14.28 | 13.89 | 13.90 | 699,668 | -0.16(-1.17%) |