Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.70 | 16.94 | 16.68 | 16.73 | 271,276 | -0.02(-0.11%) |
Jan 30, 2013 | 16.72 | 16.92 | 16.68 | 16.75 | 90,606 | -0.03(-0.18%) |
Jan 29, 2013 | 16.87 | 17.07 | 16.71 | 16.78 | 136,938 | -0.17(-1.01%) |
Jan 28, 2013 | 16.88 | 17.03 | 16.61 | 16.95 | 125,769 | +0.12(+0.70%) |
Jan 25, 2013 | 16.88 | 16.91 | 16.63 | 16.84 | 130,148 | +0.01(+0.07%) |
Jan 24, 2013 | 16.79 | 17.04 | 16.61 | 16.82 | 131,122 | -0.03(-0.18%) |
Jan 23, 2013 | 16.85 | 16.88 | 16.67 | 16.85 | 113,376 | +0.00(+0.00%) |
Jan 22, 2013 | 16.59 | 16.85 | 16.59 | 16.85 | 167,834 | +0.18(+1.10%) |
Jan 18, 2013 | 16.50 | 16.68 | 16.50 | 16.67 | 176,989 | +0.12(+0.75%) |
Jan 17, 2013 | 16.32 | 16.60 | 16.26 | 16.55 | 167,544 | +0.31(+1.93%) |
Jan 16, 2013 | 16.23 | 16.33 | 16.17 | 16.23 | 111,388 | -0.04(-0.22%) |
Jan 15, 2013 | 16.37 | 16.37 | 16.16 | 16.27 | 425,909 | -0.48(-2.89%) |
Jan 14, 2013 | 16.91 | 16.92 | 16.68 | 16.75 | 67,384 | -0.14(-0.84%) |
Jan 11, 2013 | 16.62 | 16.92 | 16.49 | 16.89 | 122,659 | +0.32(+1.92%) |
Jan 10, 2013 | 16.19 | 16.59 | 16.16 | 16.58 | 151,437 | +0.40(+2.44%) |
Jan 09, 2013 | 16.15 | 16.18 | 16.07 | 16.18 | 70,786 | +0.04(+0.22%) |
Jan 08, 2013 | 16.12 | 16.15 | 15.99 | 16.14 | 74,883 | +0.05(+0.33%) |
Jan 07, 2013 | 15.91 | 16.09 | 15.88 | 16.09 | 73,212 | +0.15(+0.96%) |
Jan 04, 2013 | 15.95 | 15.98 | 15.80 | 15.94 | 71,454 | +0.07(+0.45%) |
Jan 03, 2013 | 15.97 | 16.04 | 15.80 | 15.87 | 122,193 | -0.06(-0.37%) |
Jan 02, 2013 | 15.89 | 15.97 | 15.82 | 15.93 | 97,634 | +0.11(+0.67%) |
Dec 31, 2012 | 15.68 | 15.82 | 15.67 | 15.82 | 42,099 | +0.15(+0.98%) |
Dec 28, 2012 | 15.67 | 15.78 | 15.50 | 15.67 | 41,999 | -0.06(-0.41%) |
Dec 27, 2012 | 15.63 | 15.77 | 15.38 | 15.73 | 71,397 | +0.14(+0.87%) |
Dec 26, 2012 | 15.55 | 15.64 | 15.34 | 15.60 | 22,251 | +0.05(+0.30%) |
Dec 24, 2012 | 15.61 | 15.64 | 15.45 | 15.55 | 35,673 | -0.11(-0.72%) |
Dec 21, 2012 | 15.45 | 15.71 | 15.31 | 15.66 | 211,123 | +0.21(+1.37%) |
Dec 20, 2012 | 15.31 | 15.45 | 15.25 | 15.45 | 116,789 | +0.12(+0.81%) |
Dec 19, 2012 | 15.34 | 15.37 | 15.28 | 15.32 | 71,137 | -0.05(-0.31%) |
Dec 18, 2012 | 15.30 | 15.37 | 15.29 | 15.37 | 80,844 | +0.08(+0.50%) |
Dec 17, 2012 | 15.27 | 15.32 | 15.22 | 15.29 | 62,223 | +0.04(+0.27%) |
Dec 14, 2012 | 15.07 | 15.31 | 15.07 | 15.25 | 230,390 | +0.15(+0.98%) |
Dec 13, 2012 | 15.21 | 15.21 | 15.05 | 15.11 | 51,650 | -0.01(-0.04%) |
Dec 12, 2012 | 15.18 | 15.22 | 15.08 | 15.11 | 86,413 | -0.16(-1.03%) |
Dec 11, 2012 | 15.16 | 15.29 | 15.14 | 15.27 | 95,271 | +0.05(+0.30%) |
Dec 10, 2012 | 15.21 | 15.29 | 15.08 | 15.22 | 53,820 | +0.02(+0.12%) |
Dec 07, 2012 | 15.33 | 15.33 | 15.12 | 15.20 | 61,350 | -0.13(-0.87%) |
Dec 06, 2012 | 15.17 | 15.34 | 15.14 | 15.34 | 47,791 | +0.13(+0.84%) |
Dec 05, 2012 | 15.14 | 15.23 | 15.08 | 15.21 | 104,931 | +0.08(+0.54%) |
Dec 04, 2012 | 15.15 | 15.25 | 15.08 | 15.13 | 54,360 | -0.10(-0.69%) |
Nov 30, 2012 | 15.24 | 15.35 | 14.97 | 15.23 | 118,076 | -0.06(-0.38%) |
Nov 29, 2012 | 15.26 | 15.41 | 15.19 | 15.29 | 49,159 | +0.09(+0.57%) |
Nov 28, 2012 | 15.12 | 15.25 | 15.00 | 15.20 | 50,393 | +0.04(+0.27%) |
Nov 27, 2012 | 15.15 | 15.25 | 15.01 | 15.16 | 69,087 | +0.04(+0.27%) |
Nov 26, 2012 | 15.00 | 15.14 | 15.00 | 15.12 | 85,207 | +0.13(+0.89%) |
Nov 23, 2012 | 15.04 | 15.08 | 14.89 | 14.99 | 17,712 | +0.00(+0.00%) |
Nov 21, 2012 | 14.86 | 15.09 | 14.82 | 14.99 | 42,011 | +0.08(+0.51%) |
Nov 20, 2012 | 14.94 | 14.97 | 14.75 | 14.91 | 41,571 | +0.01(+0.04%) |
Nov 19, 2012 | 14.75 | 14.97 | 14.71 | 14.91 | 103,611 | +0.20(+1.38%) |
Nov 16, 2012 | 14.58 | 14.73 | 14.52 | 14.71 | 93,837 | +0.05(+0.36%) |
Nov 15, 2012 | 14.48 | 14.72 | 14.46 | 14.65 | 117,874 | +0.15(+1.00%) |
Nov 14, 2012 | 14.53 | 14.57 | 14.51 | 14.51 | 88,092 | -0.05(-0.32%) |
Nov 13, 2012 | 14.74 | 14.74 | 14.53 | 14.55 | 64,706 | -0.10(-0.71%) |
Nov 12, 2012 | 14.65 | 14.76 | 14.63 | 14.66 | 60,409 | -0.01(-0.08%) |
Nov 09, 2012 | 14.72 | 14.81 | 14.63 | 14.67 | 79,329 | -0.12(-0.79%) |
Nov 08, 2012 | 14.81 | 14.89 | 14.74 | 14.79 | 103,208 | +0.01(+0.04%) |
Nov 07, 2012 | 14.72 | 14.94 | 14.72 | 14.78 | 91,942 | -0.06(-0.43%) |
Nov 06, 2012 | 14.90 | 14.98 | 14.78 | 14.84 | 69,717 | -0.14(-0.93%) |
Nov 05, 2012 | 14.81 | 15.09 | 14.75 | 14.98 | 60,178 | +0.16(+1.10%) |
Nov 02, 2012 | 14.82 | 14.90 | 14.72 | 14.82 | 50,965 | +0.00(+0.00%) |