Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.32 | 17.34 | 17.01 | 17.23 | 376,536 | -0.11(-0.63%) |
Jan 30, 2013 | 17.66 | 17.82 | 17.20 | 17.34 | 312,575 | -0.38(-2.14%) |
Jan 29, 2013 | 17.92 | 18.04 | 17.66 | 17.72 | 380,596 | -0.26(-1.45%) |
Jan 28, 2013 | 17.92 | 18.01 | 17.58 | 17.98 | 322,226 | +0.07(+0.39%) |
Jan 25, 2013 | 17.99 | 18.08 | 17.81 | 17.91 | 368,847 | -0.01(-0.06%) |
Jan 24, 2013 | 17.46 | 18.01 | 17.46 | 17.92 | 404,635 | +0.53(+3.05%) |
Jan 23, 2013 | 17.82 | 17.82 | 17.38 | 17.39 | 449,120 | -0.33(-1.86%) |
Jan 22, 2013 | 17.65 | 17.79 | 17.57 | 17.72 | 298,384 | +0.10(+0.57%) |
Jan 18, 2013 | 17.67 | 17.76 | 17.45 | 17.62 | 400,687 | -0.01(-0.06%) |
Jan 17, 2013 | 17.24 | 17.71 | 17.15 | 17.63 | 432,832 | +0.42(+2.44%) |
Jan 16, 2013 | 17.44 | 17.46 | 17.12 | 17.21 | 416,941 | -0.27(-1.54%) |
Jan 15, 2013 | 17.23 | 17.56 | 17.15 | 17.48 | 614,552 | +0.31(+1.81%) |
Jan 14, 2013 | 16.86 | 17.17 | 16.57 | 17.17 | 967,018 | -0.17(-0.98%) |
Jan 11, 2013 | 17.56 | 17.96 | 17.16 | 17.34 | 773,710 | +0.03(+0.17%) |
Jan 10, 2013 | 17.68 | 17.68 | 17.26 | 17.31 | 906,197 | -0.15(-0.86%) |
Jan 09, 2013 | 17.85 | 18.05 | 17.24 | 17.46 | 3,273,785 | +1.70(+10.79%) |
Jan 08, 2013 | 16.35 | 16.42 | 15.71 | 15.76 | 771,523 | -0.65(-3.96%) |
Jan 07, 2013 | 16.18 | 16.57 | 16.18 | 16.41 | 395,550 | +0.09(+0.55%) |
Jan 04, 2013 | 16.39 | 16.56 | 16.17 | 16.32 | 580,701 | +0.24(+1.49%) |
Jan 03, 2013 | 16.02 | 16.10 | 15.85 | 16.08 | 452,553 | +0.05(+0.31%) |
Jan 02, 2013 | 15.84 | 16.07 | 15.47 | 16.03 | 728,117 | +0.56(+3.62%) |
Dec 31, 2012 | 15.09 | 15.47 | 15.00 | 15.47 | 162,178 | +0.33(+2.18%) |
Dec 28, 2012 | 15.14 | 15.38 | 15.09 | 15.14 | 290,959 | -0.11(-0.73%) |
Dec 27, 2012 | 15.43 | 15.43 | 15.04 | 15.25 | 453,176 | -0.24(-1.55%) |
Dec 26, 2012 | 15.57 | 15.75 | 15.35 | 15.49 | 285,166 | -0.07(-0.45%) |
Dec 24, 2012 | 15.34 | 15.57 | 15.23 | 15.56 | 245,726 | +0.08(+0.52%) |
Dec 21, 2012 | 15.20 | 15.53 | 15.09 | 15.48 | 1,545,531 | +0.09(+0.58%) |
Dec 20, 2012 | 15.16 | 15.40 | 15.04 | 15.39 | 398,671 | +0.20(+1.32%) |
Dec 19, 2012 | 15.19 | 15.29 | 14.88 | 15.19 | 296,441 | -0.01(-0.07%) |
Dec 18, 2012 | 14.92 | 15.24 | 14.83 | 15.20 | 445,947 | +0.33(+2.22%) |
Dec 17, 2012 | 14.74 | 14.88 | 14.46 | 14.87 | 610,990 | +0.21(+1.43%) |
Dec 14, 2012 | 15.00 | 15.04 | 14.64 | 14.66 | 307,403 | -0.19(-1.28%) |
Dec 13, 2012 | 14.93 | 15.07 | 14.78 | 14.85 | 286,641 | -0.11(-0.74%) |
Dec 12, 2012 | 14.94 | 15.17 | 14.76 | 14.96 | 421,238 | +0.12(+0.81%) |
Dec 11, 2012 | 14.56 | 14.87 | 14.45 | 14.84 | 407,022 | +0.38(+2.63%) |
Dec 10, 2012 | 14.00 | 14.49 | 13.97 | 14.46 | 349,820 | +0.43(+3.06%) |
Dec 07, 2012 | 14.10 | 14.31 | 13.94 | 14.03 | 435,047 | +0.03(+0.21%) |
Dec 06, 2012 | 14.30 | 14.49 | 13.96 | 14.00 | 494,931 | -0.30(-2.10%) |
Dec 05, 2012 | 14.47 | 14.78 | 14.19 | 14.30 | 778,130 | -0.12(-0.83%) |
Dec 04, 2012 | 14.89 | 14.97 | 14.41 | 14.42 | 385,052 | -0.10(-0.69%) |
Nov 30, 2012 | 14.13 | 14.57 | 14.05 | 14.52 | 403,903 | +0.45(+3.20%) |
Nov 29, 2012 | 13.98 | 14.26 | 13.90 | 14.07 | 354,895 | +0.21(+1.52%) |
Nov 28, 2012 | 13.96 | 14.13 | 13.69 | 13.86 | 481,508 | -0.19(-1.35%) |
Nov 27, 2012 | 14.32 | 14.48 | 14.05 | 14.05 | 312,848 | -0.32(-2.23%) |
Nov 26, 2012 | 14.08 | 14.38 | 13.97 | 14.37 | 710,392 | +0.27(+1.91%) |
Nov 23, 2012 | 14.04 | 14.27 | 14.04 | 14.10 | 460,516 | +0.09(+0.64%) |
Nov 21, 2012 | 14.11 | 14.14 | 13.86 | 14.01 | 399,265 | -0.06(-0.43%) |
Nov 20, 2012 | 13.84 | 14.19 | 13.82 | 14.07 | 265,819 | +0.16(+1.15%) |
Nov 19, 2012 | 13.76 | 14.00 | 13.72 | 13.91 | 417,693 | +0.32(+2.35%) |
Nov 16, 2012 | 13.57 | 14.00 | 13.44 | 13.59 | 424,384 | +0.29(+2.18%) |
Nov 15, 2012 | 13.34 | 13.46 | 13.05 | 13.30 | 297,935 | +0.00(+0.00%) |
Nov 14, 2012 | 13.41 | 13.64 | 13.26 | 13.30 | 355,838 | -0.03(-0.23%) |
Nov 13, 2012 | 13.63 | 13.63 | 13.24 | 13.33 | 427,371 | -0.42(-3.05%) |
Nov 12, 2012 | 13.54 | 13.99 | 13.43 | 13.75 | 402,247 | +0.24(+1.78%) |
Nov 09, 2012 | 13.63 | 13.88 | 13.31 | 13.51 | 324,308 | -0.17(-1.24%) |
Nov 08, 2012 | 13.66 | 13.97 | 13.56 | 13.68 | 502,819 | -0.06(-0.44%) |
Nov 07, 2012 | 14.19 | 14.23 | 13.52 | 13.74 | 827,594 | -0.63(-4.39%) |
Nov 06, 2012 | 14.34 | 14.75 | 14.28 | 14.37 | 569,644 | -0.08(-0.55%) |
Nov 05, 2012 | 14.02 | 14.66 | 13.95 | 14.45 | 399,134 | +0.40(+2.85%) |
Nov 02, 2012 | 14.26 | 14.45 | 14.02 | 14.05 | 641,647 | -0.27(-1.89%) |