Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.03 | 17.27 | 17.01 | 17.07 | 265,992 | -0.02(-0.11%) |
Jan 30, 2013 | 17.05 | 17.25 | 17.01 | 17.09 | 88,841 | -0.03(-0.18%) |
Jan 29, 2013 | 17.21 | 17.41 | 17.04 | 17.12 | 134,271 | -0.17(-1.01%) |
Jan 28, 2013 | 17.22 | 17.37 | 16.94 | 17.29 | 123,319 | +0.12(+0.70%) |
Jan 25, 2013 | 17.22 | 17.25 | 16.96 | 17.17 | 127,613 | +0.01(+0.07%) |
Jan 24, 2013 | 17.12 | 17.38 | 16.94 | 17.16 | 128,568 | -0.03(-0.18%) |
Jan 23, 2013 | 17.19 | 17.21 | 17.00 | 17.19 | 111,167 | +0.00(+0.00%) |
Jan 22, 2013 | 16.92 | 17.19 | 16.92 | 17.19 | 164,565 | +0.19(+1.10%) |
Jan 18, 2013 | 16.83 | 17.01 | 16.83 | 17.00 | 173,541 | +0.13(+0.75%) |
Jan 17, 2013 | 16.64 | 16.93 | 16.59 | 16.87 | 164,281 | +0.32(+1.93%) |
Jan 16, 2013 | 16.55 | 16.66 | 16.49 | 16.56 | 109,218 | -0.04(-0.22%) |
Jan 15, 2013 | 16.69 | 16.69 | 16.48 | 16.59 | 417,613 | -0.49(-2.89%) |
Jan 14, 2013 | 17.24 | 17.26 | 17.01 | 17.09 | 66,071 | -0.14(-0.84%) |
Jan 11, 2013 | 16.95 | 17.25 | 16.81 | 17.23 | 120,270 | +0.33(+1.92%) |
Jan 10, 2013 | 16.51 | 16.92 | 16.48 | 16.90 | 148,487 | +0.40(+2.44%) |
Jan 09, 2013 | 16.47 | 16.50 | 16.39 | 16.50 | 69,408 | +0.04(+0.22%) |
Jan 08, 2013 | 16.44 | 16.47 | 16.30 | 16.47 | 73,424 | +0.05(+0.33%) |
Jan 07, 2013 | 16.22 | 16.41 | 16.20 | 16.41 | 71,785 | +0.16(+0.96%) |
Jan 04, 2013 | 16.27 | 16.30 | 16.12 | 16.25 | 70,062 | +0.07(+0.45%) |
Jan 03, 2013 | 16.28 | 16.36 | 16.12 | 16.18 | 119,813 | -0.06(-0.37%) |
Jan 02, 2013 | 16.21 | 16.29 | 16.13 | 16.24 | 95,732 | +0.11(+0.67%) |
Dec 31, 2012 | 15.99 | 16.13 | 15.98 | 16.13 | 41,279 | +0.16(+0.98%) |
Dec 28, 2012 | 15.98 | 16.10 | 15.81 | 15.98 | 41,181 | -0.07(-0.41%) |
Dec 27, 2012 | 15.94 | 16.08 | 15.68 | 16.04 | 70,006 | +0.14(+0.87%) |
Dec 26, 2012 | 15.86 | 15.95 | 15.65 | 15.91 | 21,817 | +0.05(+0.30%) |
Dec 24, 2012 | 15.92 | 15.95 | 15.76 | 15.86 | 34,978 | -0.11(-0.72%) |
Dec 21, 2012 | 15.76 | 16.02 | 15.61 | 15.97 | 207,011 | +0.22(+1.38%) |
Dec 20, 2012 | 15.62 | 15.76 | 15.56 | 15.76 | 114,514 | +0.13(+0.81%) |
Dec 19, 2012 | 15.64 | 15.68 | 15.59 | 15.63 | 69,752 | -0.05(-0.31%) |
Dec 18, 2012 | 15.60 | 15.68 | 15.59 | 15.68 | 79,270 | +0.08(+0.50%) |
Dec 17, 2012 | 15.57 | 15.62 | 15.53 | 15.60 | 61,011 | +0.04(+0.27%) |
Dec 14, 2012 | 15.37 | 15.62 | 15.37 | 15.56 | 225,902 | +0.15(+0.98%) |
Dec 13, 2012 | 15.51 | 15.51 | 15.35 | 15.41 | 50,644 | -0.01(-0.04%) |
Dec 12, 2012 | 15.48 | 15.52 | 15.38 | 15.41 | 84,730 | -0.16(-1.03%) |
Dec 11, 2012 | 15.47 | 15.60 | 15.44 | 15.57 | 93,415 | +0.05(+0.31%) |
Dec 10, 2012 | 15.51 | 15.60 | 15.38 | 15.52 | 52,772 | +0.02(+0.11%) |
Dec 07, 2012 | 15.64 | 15.64 | 15.42 | 15.51 | 60,155 | -0.14(-0.87%) |
Dec 06, 2012 | 15.47 | 15.65 | 15.44 | 15.64 | 46,860 | +0.13(+0.84%) |
Dec 05, 2012 | 15.44 | 15.54 | 15.38 | 15.51 | 102,887 | +0.08(+0.54%) |
Dec 04, 2012 | 15.45 | 15.55 | 15.38 | 15.43 | 53,301 | -0.11(-0.69%) |
Nov 30, 2012 | 15.54 | 15.66 | 15.27 | 15.54 | 115,776 | -0.06(-0.38%) |
Nov 29, 2012 | 15.57 | 15.72 | 15.50 | 15.60 | 48,201 | +0.09(+0.57%) |
Nov 28, 2012 | 15.42 | 15.55 | 15.30 | 15.51 | 49,412 | +0.04(+0.27%) |
Nov 27, 2012 | 15.45 | 15.55 | 15.31 | 15.47 | 67,741 | +0.04(+0.27%) |
Nov 26, 2012 | 15.30 | 15.44 | 15.30 | 15.42 | 83,547 | +0.14(+0.89%) |
Nov 23, 2012 | 15.34 | 15.38 | 15.19 | 15.29 | 17,367 | +0.00(+0.00%) |
Nov 21, 2012 | 15.15 | 15.39 | 15.11 | 15.29 | 41,193 | +0.08(+0.51%) |
Nov 20, 2012 | 15.23 | 15.26 | 15.04 | 15.21 | 40,761 | +0.01(+0.04%) |
Nov 19, 2012 | 15.04 | 15.26 | 15.00 | 15.20 | 101,593 | +0.21(+1.38%) |
Nov 16, 2012 | 14.87 | 15.03 | 14.81 | 15.00 | 92,009 | +0.05(+0.36%) |
Nov 15, 2012 | 14.77 | 15.01 | 14.75 | 14.94 | 115,578 | +0.15(+1.00%) |
Nov 14, 2012 | 14.82 | 14.86 | 14.80 | 14.80 | 86,376 | -0.05(-0.32%) |
Nov 13, 2012 | 15.03 | 15.03 | 14.81 | 14.84 | 63,446 | -0.11(-0.71%) |
Nov 12, 2012 | 14.94 | 15.06 | 14.92 | 14.95 | 59,232 | -0.01(-0.08%) |
Nov 09, 2012 | 15.02 | 15.10 | 14.92 | 14.96 | 77,784 | -0.12(-0.79%) |
Nov 08, 2012 | 15.10 | 15.18 | 15.03 | 15.08 | 101,198 | +0.01(+0.04%) |
Nov 07, 2012 | 15.01 | 15.24 | 15.01 | 15.07 | 90,151 | -0.07(-0.43%) |
Nov 06, 2012 | 15.20 | 15.28 | 15.07 | 15.14 | 68,359 | -0.14(-0.93%) |
Nov 05, 2012 | 15.10 | 15.39 | 15.04 | 15.28 | 59,006 | +0.17(+1.10%) |
Nov 02, 2012 | 15.12 | 15.20 | 15.01 | 15.12 | 49,972 | +0.00(+0.00%) |