Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 13.80 | 13.85 | 13.56 | 13.72 | 1,888,897 | -0.08(-0.57%) |
Jan 30, 2013 | 14.05 | 14.31 | 13.76 | 13.80 | 2,050,255 | -0.13(-0.96%) |
Jan 29, 2013 | 13.74 | 13.98 | 13.70 | 13.93 | 1,330,541 | +0.36(+2.66%) |
Jan 28, 2013 | 13.75 | 13.82 | 13.54 | 13.57 | 1,358,939 | -0.23(-1.65%) |
Jan 25, 2013 | 13.75 | 13.97 | 13.72 | 13.80 | 2,035,609 | -0.16(-1.12%) |
Jan 24, 2013 | 14.37 | 14.53 | 13.92 | 13.96 | 2,595,482 | -0.56(-3.89%) |
Jan 23, 2013 | 14.69 | 14.82 | 14.47 | 14.52 | 1,641,294 | -0.24(-1.59%) |
Jan 22, 2013 | 14.46 | 14.98 | 14.35 | 14.75 | 2,269,779 | +0.32(+2.23%) |
Jan 18, 2013 | 14.64 | 14.72 | 14.39 | 14.43 | 1,016,745 | -0.10(-0.70%) |
Jan 17, 2013 | 14.55 | 14.70 | 14.30 | 14.54 | 1,656,183 | -0.11(-0.75%) |
Jan 16, 2013 | 14.69 | 14.69 | 14.47 | 14.64 | 1,289,064 | -0.11(-0.74%) |
Jan 15, 2013 | 14.54 | 15.04 | 14.43 | 14.75 | 2,241,817 | -0.29(-1.93%) |
Jan 14, 2013 | 14.80 | 15.20 | 14.69 | 15.04 | 3,225,830 | +0.29(+1.97%) |
Jan 11, 2013 | 14.64 | 14.83 | 14.36 | 14.75 | 1,539,470 | +0.14(+0.96%) |
Jan 10, 2013 | 14.66 | 14.96 | 14.60 | 14.61 | 1,871,389 | +0.11(+0.76%) |
Jan 09, 2013 | 14.45 | 14.52 | 14.35 | 14.50 | 1,039,323 | +0.08(+0.54%) |
Jan 08, 2013 | 14.43 | 14.47 | 14.16 | 14.43 | 1,497,966 | -0.02(-0.11%) |
Jan 07, 2013 | 14.49 | 14.50 | 14.28 | 14.44 | 1,097,819 | -0.08(-0.54%) |
Jan 04, 2013 | 14.29 | 14.55 | 14.12 | 14.52 | 1,434,713 | +0.15(+1.02%) |
Jan 03, 2013 | 15.02 | 15.11 | 14.31 | 14.37 | 1,922,641 | -0.68(-4.51%) |
Jan 02, 2013 | 15.06 | 15.08 | 14.93 | 15.05 | 1,769,708 | +0.38(+2.56%) |
Dec 31, 2012 | 14.22 | 14.69 | 14.17 | 14.68 | 1,378,563 | +0.45(+3.14%) |
Dec 28, 2012 | 14.46 | 14.61 | 14.20 | 14.23 | 1,060,313 | -0.34(-2.37%) |
Dec 27, 2012 | 14.20 | 14.75 | 14.20 | 14.57 | 2,217,347 | +0.27(+1.92%) |
Dec 26, 2012 | 14.50 | 14.50 | 14.16 | 14.30 | 818,574 | -0.08(-0.54%) |
Dec 24, 2012 | 14.18 | 14.41 | 14.05 | 14.38 | 801,858 | +0.14(+0.99%) |
Dec 21, 2012 | 13.88 | 14.34 | 13.88 | 14.24 | 4,845,486 | +0.16(+1.11%) |
Dec 20, 2012 | 13.84 | 14.09 | 13.52 | 14.08 | 3,286,032 | +0.06(+0.45%) |
Dec 19, 2012 | 14.03 | 14.20 | 13.96 | 14.02 | 2,417,044 | -0.14(-1.00%) |
Dec 18, 2012 | 14.63 | 14.65 | 14.10 | 14.16 | 2,356,533 | -0.50(-3.42%) |
Dec 17, 2012 | 14.78 | 14.79 | 14.53 | 14.66 | 1,369,203 | -0.08(-0.53%) |
Dec 14, 2012 | 14.68 | 14.89 | 14.57 | 14.74 | 1,622,937 | +0.02(+0.11%) |
Dec 13, 2012 | 15.09 | 15.09 | 14.54 | 14.72 | 2,249,234 | -0.74(-4.76%) |
Dec 12, 2012 | 15.01 | 15.55 | 14.95 | 15.46 | 2,206,858 | +0.50(+3.35%) |
Dec 11, 2012 | 14.90 | 15.05 | 14.83 | 14.96 | 1,538,124 | +0.03(+0.21%) |
Dec 10, 2012 | 14.58 | 14.97 | 14.54 | 14.93 | 1,568,903 | +0.55(+3.81%) |
Dec 07, 2012 | 14.31 | 14.47 | 14.23 | 14.38 | 1,055,961 | +0.23(+1.66%) |
Dec 06, 2012 | 14.10 | 14.47 | 14.08 | 14.14 | 1,491,191 | -0.02(-0.11%) |
Dec 05, 2012 | 14.53 | 14.64 | 14.14 | 14.16 | 1,941,390 | -0.45(-3.11%) |
Dec 04, 2012 | 14.38 | 14.78 | 14.34 | 14.61 | 1,501,390 | -0.31(-2.10%) |
Nov 30, 2012 | 14.97 | 15.12 | 14.64 | 14.93 | 1,422,035 | -0.11(-0.73%) |
Nov 29, 2012 | 14.89 | 15.05 | 14.81 | 15.04 | 1,378,641 | +0.24(+1.64%) |
Nov 28, 2012 | 14.57 | 14.82 | 14.35 | 14.79 | 1,727,822 | -0.11(-0.74%) |
Nov 27, 2012 | 15.10 | 15.18 | 14.88 | 14.90 | 1,312,983 | -0.24(-1.60%) |
Nov 26, 2012 | 15.20 | 15.22 | 14.86 | 15.15 | 1,396,446 | -0.07(-0.46%) |
Nov 23, 2012 | 14.87 | 15.24 | 14.86 | 15.22 | 724,592 | +0.29(+1.94%) |
Nov 21, 2012 | 14.72 | 14.93 | 14.57 | 14.93 | 1,296,033 | +0.19(+1.28%) |
Nov 20, 2012 | 14.69 | 14.81 | 14.58 | 14.74 | 1,410,176 | -0.05(-0.32%) |
Nov 19, 2012 | 14.75 | 14.84 | 14.53 | 14.79 | 1,772,467 | +0.41(+2.83%) |
Nov 16, 2012 | 14.15 | 14.51 | 13.94 | 14.38 | 2,230,818 | +0.08(+0.55%) |
Nov 15, 2012 | 14.53 | 14.71 | 14.02 | 14.30 | 4,325,170 | -0.21(-1.46%) |
Nov 14, 2012 | 15.32 | 15.32 | 14.49 | 14.51 | 3,151,764 | -0.77(-5.06%) |
Nov 13, 2012 | 15.29 | 15.50 | 15.00 | 15.29 | 1,930,748 | -0.19(-1.21%) |
Nov 12, 2012 | 15.90 | 15.96 | 15.39 | 15.47 | 1,846,917 | -0.41(-2.61%) |
Nov 09, 2012 | 15.71 | 16.08 | 15.71 | 15.89 | 2,011,811 | -0.02(-0.15%) |
Nov 08, 2012 | 16.00 | 16.42 | 15.49 | 15.91 | 5,809,305 | -0.84(-4.99%) |
Nov 07, 2012 | 16.91 | 17.00 | 16.28 | 16.75 | 3,015,689 | -0.14(-0.83%) |
Nov 06, 2012 | 16.81 | 16.92 | 16.20 | 16.89 | 3,542,744 | +0.17(+1.03%) |
Nov 05, 2012 | 17.00 | 17.16 | 16.65 | 16.72 | 1,821,827 | -0.28(-1.66%) |
Nov 02, 2012 | 17.54 | 17.57 | 16.96 | 17.00 | 3,018,877 | -0.68(-3.85%) |