Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.53 | 13.60 | 13.46 | 13.48 | 1,036,584 | -0.09(-0.66%) |
Jan 30, 2013 | 13.70 | 13.79 | 13.52 | 13.57 | 588,987 | -0.18(-1.31%) |
Jan 29, 2013 | 13.81 | 13.84 | 13.65 | 13.75 | 702,858 | -0.09(-0.65%) |
Jan 28, 2013 | 13.95 | 13.95 | 13.60 | 13.84 | 669,668 | -0.06(-0.43%) |
Jan 25, 2013 | 14.08 | 14.16 | 13.85 | 13.90 | 586,348 | -0.25(-1.77%) |
Jan 24, 2013 | 14.37 | 14.51 | 14.02 | 14.15 | 610,765 | -0.26(-1.80%) |
Jan 23, 2013 | 14.59 | 14.70 | 14.39 | 14.41 | 453,569 | -0.19(-1.30%) |
Jan 22, 2013 | 14.25 | 14.60 | 14.25 | 14.60 | 862,557 | +0.32(+2.24%) |
Jan 21, 2013 | 14.06 | 14.32 | 14.06 | 14.28 | 294,596 | +0.16(+1.13%) |
Jan 18, 2013 | 13.96 | 14.16 | 13.94 | 14.12 | 668,932 | +0.16(+1.15%) |
Jan 17, 2013 | 13.95 | 14.02 | 13.85 | 13.96 | 403,257 | +0.09(+0.65%) |
Jan 16, 2013 | 13.94 | 13.99 | 13.71 | 13.87 | 784,451 | -0.12(-0.86%) |
Jan 15, 2013 | 13.77 | 14.08 | 13.77 | 13.99 | 582,315 | +0.04(+0.29%) |
Jan 14, 2013 | 13.86 | 14.00 | 13.85 | 13.95 | 944,682 | -0.08(-0.57%) |
Jan 11, 2013 | 14.13 | 14.25 | 13.94 | 14.03 | 1,194,382 | -0.30(-2.09%) |
Jan 10, 2013 | 13.02 | 14.41 | 13.02 | 14.33 | 4,262,585 | +0.25(+1.78%) |
Jan 09, 2013 | 14.31 | 14.40 | 14.00 | 14.08 | 1,064,883 | -0.26(-1.81%) |
Jan 08, 2013 | 14.65 | 14.68 | 14.32 | 14.34 | 1,261,045 | -0.34(-2.32%) |
Jan 07, 2013 | 14.50 | 14.79 | 14.50 | 14.68 | 883,987 | +0.11(+0.75%) |
Jan 04, 2013 | 14.67 | 14.74 | 14.47 | 14.57 | 857,567 | -0.09(-0.61%) |
Jan 03, 2013 | 14.71 | 14.82 | 14.60 | 14.66 | 524,024 | +0.01(+0.07%) |
Jan 02, 2013 | 15.06 | 14.99 | 14.60 | 14.65 | 594,479 | -0.15(-1.01%) |
Dec 31, 2012 | 14.80 | 14.80 | 14.80 | 0 | +0.06(+0.41%) | |
Dec 28, 2012 | 14.33 | 14.80 | 14.33 | 14.74 | 489,532 | +0.41(+2.86%) |
Dec 27, 2012 | 14.30 | 14.41 | 14.25 | 14.33 | 476,815 | +0.05(+0.35%) |
Dec 24, 2012 | 14.28 | 14.28 | 14.28 | 0 | +0.02(+0.14%) | |
Dec 21, 2012 | 14.11 | 14.31 | 14.11 | 14.26 | 2,192,955 | +0.01(+0.07%) |
Dec 20, 2012 | 14.27 | 14.28 | 14.12 | 14.25 | 1,075,492 | -0.12(-0.84%) |
Dec 19, 2012 | 14.62 | 14.68 | 14.30 | 14.37 | 895,285 | -0.33(-2.24%) |
Dec 18, 2012 | 14.19 | 14.76 | 14.15 | 14.70 | 883,538 | +0.40(+2.80%) |
Dec 17, 2012 | 14.40 | 14.45 | 14.05 | 14.30 | 2,060,925 | -0.26(-1.79%) |
Dec 14, 2012 | 14.71 | 14.97 | 14.49 | 14.56 | 1,968,052 | -0.18(-1.22%) |
Dec 13, 2012 | 15.27 | 15.27 | 14.60 | 14.74 | 1,900,715 | -0.64(-4.16%) |
Dec 12, 2012 | 15.32 | 15.50 | 15.30 | 15.38 | 379,212 | +0.03(+0.20%) |
Dec 11, 2012 | 15.62 | 15.73 | 15.34 | 15.35 | 368,764 | -0.27(-1.73%) |
Dec 10, 2012 | 15.34 | 15.87 | 15.31 | 15.62 | 632,787 | +0.20(+1.30%) |
Dec 07, 2012 | 15.24 | 15.50 | 15.10 | 15.42 | 542,864 | +0.22(+1.45%) |
Dec 06, 2012 | 15.53 | 15.55 | 15.05 | 15.20 | 693,858 | -0.36(-2.31%) |
Dec 05, 2012 | 15.88 | 16.00 | 15.55 | 15.56 | 496,717 | -0.29(-1.83%) |
Dec 04, 2012 | 16.23 | 16.48 | 15.81 | 15.85 | 728,729 | -0.63(-3.82%) |
Nov 30, 2012 | 16.11 | 16.49 | 16.01 | 16.48 | 827,035 | +0.42(+2.62%) |
Nov 29, 2012 | 16.17 | 16.30 | 16.00 | 16.06 | 558,821 | +0.02(+0.12%) |
Nov 28, 2012 | 16.09 | 16.09 | 15.84 | 16.04 | 498,180 | -0.12(-0.74%) |
Nov 27, 2012 | 16.47 | 16.47 | 16.03 | 16.16 | 559,608 | -0.08(-0.49%) |
Nov 26, 2012 | 16.22 | 16.26 | 15.94 | 16.24 | 472,910 | +0.00(+0.00%) |
Nov 24, 2012 | 16.01 | 16.24 | 15.98 | 16.24 | 376,566 | +0.00(+0.00%) |
Nov 23, 2012 | 16.01 | 16.24 | 15.98 | 16.24 | 376,566 | +0.34(+2.14%) |
Nov 22, 2012 | 15.59 | 15.97 | 15.56 | 15.90 | 307,306 | +0.26(+1.66%) |
Nov 21, 2012 | 16.02 | 16.09 | 15.54 | 15.64 | 575,595 | -0.36(-2.25%) |
Nov 20, 2012 | 16.45 | 16.45 | 15.81 | 16.00 | 357,887 | -0.38(-2.32%) |
Nov 19, 2012 | 16.00 | 16.51 | 15.97 | 16.38 | 347,749 | +0.51(+3.21%) |
Nov 16, 2012 | 15.63 | 15.99 | 15.46 | 15.87 | 341,089 | +0.34(+2.19%) |
Nov 15, 2012 | 15.76 | 15.98 | 15.38 | 15.53 | 417,726 | -0.23(-1.46%) |
Nov 14, 2012 | 15.59 | 15.96 | 15.56 | 15.76 | 426,822 | +0.20(+1.29%) |
Nov 13, 2012 | 16.00 | 16.00 | 15.52 | 15.56 | 638,447 | -0.49(-3.05%) |
Nov 12, 2012 | 16.32 | 16.39 | 16.02 | 16.05 | 266,650 | -0.30(-1.83%) |
Nov 09, 2012 | 16.40 | 16.42 | 16.18 | 16.35 | 343,997 | -0.10(-0.61%) |
Nov 08, 2012 | 16.46 | 16.63 | 16.39 | 16.45 | 351,497 | +0.02(+0.12%) |
Nov 07, 2012 | 16.66 | 16.95 | 16.43 | 16.43 | 597,690 | -0.41(-2.43%) |
Nov 06, 2012 | 17.10 | 17.17 | 16.60 | 16.84 | 530,794 | -0.26(-1.52%) |
Nov 05, 2012 | 17.42 | 17.42 | 17.04 | 17.10 | 349,356 | -0.25(-1.44%) |
Nov 02, 2012 | 17.80 | 17.93 | 17.21 | 17.35 | 810,877 | -0.65(-3.61%) |