Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.41 | 15.48 | 15.05 | 15.47 | 1,866,208 | +0.01(+0.06%) |
Jan 30, 2013 | 15.45 | 15.52 | 15.37 | 15.46 | 1,630,526 | +0.05(+0.30%) |
Jan 29, 2013 | 15.60 | 15.60 | 15.34 | 15.42 | 1,153,592 | -0.22(-1.42%) |
Jan 28, 2013 | 15.59 | 15.70 | 15.46 | 15.64 | 849,535 | +0.06(+0.36%) |
Jan 25, 2013 | 15.47 | 15.65 | 15.42 | 15.58 | 879,745 | +0.07(+0.48%) |
Jan 24, 2013 | 15.37 | 15.58 | 15.33 | 15.51 | 1,518,431 | +0.21(+1.39%) |
Jan 23, 2013 | 15.42 | 15.45 | 15.23 | 15.30 | 639,836 | -0.08(-0.54%) |
Jan 22, 2013 | 15.22 | 15.49 | 15.22 | 15.38 | 613,367 | +0.03(+0.18%) |
Jan 18, 2013 | 15.30 | 15.41 | 15.24 | 15.35 | 828,370 | +0.08(+0.54%) |
Jan 17, 2013 | 15.24 | 15.30 | 15.11 | 15.27 | 857,707 | +0.07(+0.49%) |
Jan 16, 2013 | 15.22 | 15.23 | 15.05 | 15.20 | 1,356,695 | -0.13(-0.84%) |
Jan 15, 2013 | 14.86 | 15.34 | 14.86 | 15.33 | 1,222,606 | +0.09(+0.61%) |
Jan 14, 2013 | 15.15 | 15.27 | 15.03 | 15.23 | 1,155,918 | -0.07(-0.48%) |
Jan 11, 2013 | 15.11 | 15.31 | 15.06 | 15.31 | 1,468,613 | +0.30(+1.97%) |
Jan 10, 2013 | 15.01 | 15.03 | 14.91 | 15.01 | 1,736,242 | +0.02(+0.12%) |
Jan 09, 2013 | 15.04 | 15.06 | 14.73 | 14.99 | 979,994 | +0.01(+0.06%) |
Jan 08, 2013 | 14.83 | 14.98 | 14.83 | 14.98 | 885,235 | +0.08(+0.56%) |
Jan 07, 2013 | 14.76 | 14.93 | 14.72 | 14.90 | 1,102,549 | +0.02(+0.12%) |
Jan 04, 2013 | 14.35 | 14.98 | 14.30 | 14.88 | 1,604,669 | +0.60(+4.20%) |
Jan 03, 2013 | 14.35 | 14.39 | 14.18 | 14.28 | 1,911,917 | -0.04(-0.26%) |
Jan 02, 2013 | 14.53 | 14.55 | 14.22 | 14.32 | 2,012,411 | +0.00(+0.00%) |
Dec 31, 2012 | 14.08 | 14.34 | 14.05 | 14.32 | 483,907 | +0.20(+1.44%) |
Dec 28, 2012 | 14.15 | 14.25 | 14.08 | 14.12 | 454,881 | -0.15(-1.04%) |
Dec 27, 2012 | 14.35 | 14.41 | 14.11 | 14.26 | 606,968 | -0.07(-0.52%) |
Dec 26, 2012 | 14.30 | 14.36 | 14.14 | 14.34 | 534,560 | +0.03(+0.19%) |
Dec 24, 2012 | 14.34 | 14.41 | 14.24 | 14.31 | 161,067 | -0.02(-0.13%) |
Dec 21, 2012 | 14.59 | 14.59 | 14.29 | 14.33 | 786,597 | -0.34(-2.33%) |
Dec 20, 2012 | 14.86 | 14.97 | 14.63 | 14.67 | 1,201,574 | -0.26(-1.73%) |
Dec 19, 2012 | 14.82 | 15.01 | 14.76 | 14.93 | 661,923 | +0.10(+0.69%) |
Dec 18, 2012 | 14.45 | 14.85 | 14.42 | 14.83 | 1,254,176 | +0.37(+2.56%) |
Dec 17, 2012 | 14.38 | 14.49 | 14.33 | 14.46 | 649,822 | +0.13(+0.90%) |
Dec 14, 2012 | 14.58 | 14.74 | 14.31 | 14.33 | 1,206,022 | -0.19(-1.34%) |
Dec 13, 2012 | 14.29 | 14.65 | 14.29 | 14.52 | 1,351,727 | +0.20(+1.42%) |
Dec 12, 2012 | 14.30 | 14.50 | 14.18 | 14.32 | 2,637,398 | -0.44(-3.00%) |
Dec 11, 2012 | 14.74 | 14.86 | 14.66 | 14.76 | 1,335,122 | +0.06(+0.44%) |
Dec 10, 2012 | 14.60 | 14.78 | 14.57 | 14.70 | 401,458 | +0.08(+0.57%) |
Dec 07, 2012 | 14.69 | 14.78 | 14.58 | 14.61 | 335,925 | -0.05(-0.31%) |
Dec 06, 2012 | 14.56 | 14.68 | 14.55 | 14.66 | 399,157 | +0.11(+0.76%) |
Dec 05, 2012 | 14.67 | 14.68 | 14.43 | 14.55 | 662,251 | -0.06(-0.38%) |
Dec 04, 2012 | 14.51 | 14.66 | 14.38 | 14.61 | 973,965 | -0.22(-1.50%) |
Nov 30, 2012 | 14.70 | 14.88 | 14.70 | 14.83 | 451,166 | +0.11(+0.75%) |
Nov 29, 2012 | 14.49 | 14.75 | 14.14 | 14.72 | 597,178 | +0.21(+1.47%) |
Nov 28, 2012 | 14.35 | 14.53 | 14.14 | 14.50 | 693,311 | +0.09(+0.64%) |
Nov 27, 2012 | 14.43 | 14.49 | 14.33 | 14.41 | 351,810 | +0.01(+0.06%) |
Nov 26, 2012 | 14.27 | 14.40 | 14.16 | 14.40 | 443,231 | +0.18(+1.30%) |
Nov 23, 2012 | 14.27 | 14.32 | 14.11 | 14.22 | 248,484 | -0.04(-0.26%) |
Nov 21, 2012 | 14.16 | 14.33 | 14.07 | 14.25 | 644,930 | +0.11(+0.78%) |
Nov 20, 2012 | 14.34 | 14.35 | 13.94 | 14.14 | 718,223 | -0.16(-1.10%) |
Nov 19, 2012 | 14.37 | 14.46 | 14.23 | 14.30 | 661,038 | -0.04(-0.26%) |
Nov 16, 2012 | 14.29 | 14.36 | 14.11 | 14.34 | 907,183 | +0.09(+0.65%) |
Nov 15, 2012 | 14.36 | 14.50 | 14.16 | 14.25 | 758,741 | -0.18(-1.22%) |
Nov 14, 2012 | 14.59 | 14.69 | 14.30 | 14.42 | 565,105 | -0.25(-1.70%) |
Nov 13, 2012 | 14.66 | 14.83 | 14.55 | 14.67 | 501,253 | -0.01(-0.06%) |
Nov 12, 2012 | 14.73 | 14.75 | 14.58 | 14.68 | 305,110 | -0.01(-0.06%) |
Nov 09, 2012 | 14.83 | 14.85 | 14.59 | 14.69 | 512,506 | -0.12(-0.81%) |
Nov 08, 2012 | 15.05 | 15.05 | 14.80 | 14.81 | 531,307 | -0.05(-0.31%) |
Nov 07, 2012 | 15.11 | 15.20 | 14.85 | 14.85 | 1,030,053 | -0.40(-2.60%) |
Nov 06, 2012 | 15.28 | 15.46 | 15.19 | 15.25 | 607,670 | -0.02(-0.12%) |
Nov 05, 2012 | 15.07 | 15.42 | 15.07 | 15.27 | 760,900 | +0.03(+0.18%) |
Nov 02, 2012 | 15.39 | 15.47 | 15.13 | 15.24 | 811,829 | -0.01(-0.06%) |