Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.96 | 17.20 | 16.94 | 16.99 | 267,146 | -0.02(-0.11%) |
Jan 30, 2013 | 16.98 | 17.18 | 16.94 | 17.01 | 89,227 | -0.03(-0.18%) |
Jan 29, 2013 | 17.13 | 17.33 | 16.97 | 17.04 | 134,854 | -0.17(-1.01%) |
Jan 28, 2013 | 17.14 | 17.29 | 16.86 | 17.22 | 123,854 | +0.12(+0.70%) |
Jan 25, 2013 | 17.14 | 17.17 | 16.89 | 17.10 | 128,167 | +0.01(+0.07%) |
Jan 24, 2013 | 17.05 | 17.30 | 16.87 | 17.08 | 129,126 | -0.03(-0.18%) |
Jan 23, 2013 | 17.11 | 17.14 | 16.93 | 17.11 | 111,650 | +0.00(+0.00%) |
Jan 22, 2013 | 16.84 | 17.11 | 16.84 | 17.11 | 165,279 | +0.19(+1.10%) |
Jan 18, 2013 | 16.76 | 16.94 | 16.75 | 16.93 | 174,295 | +0.13(+0.75%) |
Jan 17, 2013 | 16.57 | 16.86 | 16.51 | 16.80 | 164,994 | +0.32(+1.93%) |
Jan 16, 2013 | 16.48 | 16.59 | 16.42 | 16.48 | 109,692 | -0.04(-0.22%) |
Jan 15, 2013 | 16.62 | 16.62 | 16.41 | 16.52 | 419,426 | -0.49(-2.89%) |
Jan 14, 2013 | 17.17 | 17.19 | 16.94 | 17.01 | 66,358 | -0.14(-0.84%) |
Jan 11, 2013 | 16.87 | 17.18 | 16.74 | 17.16 | 120,792 | +0.32(+1.92%) |
Jan 10, 2013 | 16.44 | 16.85 | 16.41 | 16.83 | 149,131 | +0.40(+2.44%) |
Jan 09, 2013 | 16.40 | 16.43 | 16.32 | 16.43 | 69,709 | +0.04(+0.22%) |
Jan 08, 2013 | 16.37 | 16.40 | 16.23 | 16.39 | 73,743 | +0.05(+0.33%) |
Jan 07, 2013 | 16.15 | 16.34 | 16.13 | 16.34 | 72,097 | +0.16(+0.96%) |
Jan 04, 2013 | 16.20 | 16.23 | 16.05 | 16.18 | 70,366 | +0.07(+0.45%) |
Jan 03, 2013 | 16.21 | 16.29 | 16.05 | 16.11 | 120,333 | -0.06(-0.37%) |
Jan 02, 2013 | 16.14 | 16.22 | 16.06 | 16.17 | 96,147 | +0.11(+0.67%) |
Dec 31, 2012 | 15.92 | 16.06 | 15.92 | 16.06 | 41,458 | +0.16(+0.98%) |
Dec 28, 2012 | 15.91 | 16.03 | 15.74 | 15.91 | 41,360 | -0.07(-0.41%) |
Dec 27, 2012 | 15.87 | 16.01 | 15.62 | 15.97 | 70,310 | +0.14(+0.87%) |
Dec 26, 2012 | 15.79 | 15.88 | 15.58 | 15.84 | 21,912 | +0.05(+0.30%) |
Dec 24, 2012 | 15.85 | 15.88 | 15.69 | 15.79 | 35,130 | -0.11(-0.72%) |
Dec 21, 2012 | 15.69 | 15.95 | 15.55 | 15.90 | 207,909 | +0.22(+1.38%) |
Dec 20, 2012 | 15.55 | 15.69 | 15.49 | 15.69 | 115,011 | +0.13(+0.81%) |
Dec 19, 2012 | 15.57 | 15.61 | 15.52 | 15.56 | 70,054 | -0.05(-0.31%) |
Dec 18, 2012 | 15.54 | 15.61 | 15.53 | 15.61 | 79,614 | +0.08(+0.50%) |
Dec 17, 2012 | 15.50 | 15.56 | 15.46 | 15.53 | 61,276 | +0.04(+0.27%) |
Dec 14, 2012 | 15.30 | 15.55 | 15.30 | 15.49 | 226,883 | +0.15(+0.98%) |
Dec 13, 2012 | 15.44 | 15.44 | 15.28 | 15.34 | 50,864 | -0.01(-0.04%) |
Dec 12, 2012 | 15.41 | 15.46 | 15.31 | 15.35 | 85,098 | -0.16(-1.03%) |
Dec 11, 2012 | 15.40 | 15.53 | 15.37 | 15.50 | 93,820 | +0.05(+0.31%) |
Dec 10, 2012 | 15.45 | 15.53 | 15.31 | 15.46 | 53,001 | +0.02(+0.11%) |
Dec 07, 2012 | 15.57 | 15.57 | 15.36 | 15.44 | 60,416 | -0.14(-0.87%) |
Dec 06, 2012 | 15.40 | 15.58 | 15.37 | 15.58 | 47,063 | +0.13(+0.84%) |
Dec 05, 2012 | 15.38 | 15.47 | 15.31 | 15.45 | 103,334 | +0.08(+0.54%) |
Dec 04, 2012 | 15.39 | 15.49 | 15.31 | 15.36 | 53,533 | -0.11(-0.69%) |
Nov 30, 2012 | 15.48 | 15.59 | 15.20 | 15.47 | 116,278 | -0.06(-0.38%) |
Nov 29, 2012 | 15.50 | 15.65 | 15.43 | 15.53 | 48,411 | +0.09(+0.57%) |
Nov 28, 2012 | 15.35 | 15.49 | 15.23 | 15.44 | 49,626 | +0.04(+0.27%) |
Nov 27, 2012 | 15.39 | 15.48 | 15.25 | 15.40 | 68,035 | +0.04(+0.27%) |
Nov 26, 2012 | 15.23 | 15.37 | 15.23 | 15.36 | 83,910 | +0.14(+0.89%) |
Nov 23, 2012 | 15.27 | 15.31 | 15.12 | 15.22 | 17,442 | +0.00(+0.00%) |
Nov 21, 2012 | 15.09 | 15.33 | 15.04 | 15.22 | 41,372 | +0.08(+0.51%) |
Nov 20, 2012 | 15.17 | 15.20 | 14.98 | 15.14 | 40,938 | +0.01(+0.04%) |
Nov 19, 2012 | 14.97 | 15.20 | 14.94 | 15.14 | 102,034 | +0.21(+1.38%) |
Nov 16, 2012 | 14.80 | 14.96 | 14.74 | 14.93 | 92,408 | +0.05(+0.36%) |
Nov 15, 2012 | 14.71 | 14.94 | 14.68 | 14.88 | 116,080 | +0.15(+1.00%) |
Nov 14, 2012 | 14.76 | 14.79 | 14.73 | 14.73 | 86,751 | -0.05(-0.32%) |
Nov 13, 2012 | 14.97 | 14.97 | 14.75 | 14.78 | 63,721 | -0.11(-0.71%) |
Nov 12, 2012 | 14.87 | 14.99 | 14.86 | 14.89 | 59,489 | -0.01(-0.08%) |
Nov 09, 2012 | 14.95 | 15.04 | 14.86 | 14.90 | 78,122 | -0.12(-0.79%) |
Nov 08, 2012 | 15.04 | 15.12 | 14.97 | 15.02 | 101,637 | +0.01(+0.04%) |
Nov 07, 2012 | 14.94 | 15.17 | 14.94 | 15.01 | 90,542 | -0.06(-0.43%) |
Nov 06, 2012 | 15.13 | 15.22 | 15.01 | 15.07 | 68,655 | -0.14(-0.93%) |
Nov 05, 2012 | 15.04 | 15.32 | 14.97 | 15.22 | 59,262 | +0.17(+1.10%) |
Nov 02, 2012 | 15.05 | 15.13 | 14.94 | 15.05 | 50,189 | +0.00(+0.00%) |