Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.62 | 15.69 | 15.56 | 15.59 | 899,634 | -0.04(-0.25%) |
Jan 30, 2013 | 15.80 | 15.81 | 15.61 | 15.63 | 944,692 | -0.16(-0.99%) |
Jan 29, 2013 | 15.71 | 15.87 | 15.70 | 15.78 | 899,590 | +0.03(+0.19%) |
Jan 28, 2013 | 15.78 | 15.80 | 15.61 | 15.75 | 855,879 | -0.01(-0.06%) |
Jan 25, 2013 | 15.70 | 15.85 | 15.62 | 15.76 | 1,747,680 | +0.15(+0.94%) |
Jan 24, 2013 | 15.82 | 15.92 | 15.58 | 15.62 | 3,165,458 | -0.21(-1.30%) |
Jan 23, 2013 | 16.21 | 16.35 | 15.77 | 15.82 | 2,741,134 | -0.47(-2.88%) |
Jan 22, 2013 | 16.37 | 16.42 | 16.21 | 16.29 | 2,440,016 | -0.07(-0.42%) |
Jan 18, 2013 | 16.04 | 16.39 | 15.99 | 16.36 | 1,679,420 | +0.38(+2.39%) |
Jan 17, 2013 | 15.69 | 16.01 | 15.56 | 15.98 | 7,646,587 | +0.33(+2.13%) |
Jan 16, 2013 | 16.23 | 16.26 | 15.57 | 15.65 | 2,732,714 | -0.73(-4.48%) |
Jan 15, 2013 | 16.14 | 16.42 | 16.14 | 16.38 | 925,502 | +0.12(+0.72%) |
Jan 14, 2013 | 16.29 | 16.35 | 16.08 | 16.26 | 680,893 | -0.06(-0.36%) |
Jan 11, 2013 | 16.46 | 16.47 | 16.29 | 16.32 | 710,603 | -0.13(-0.77%) |
Jan 10, 2013 | 16.44 | 16.49 | 16.27 | 16.45 | 897,543 | +0.16(+0.96%) |
Jan 09, 2013 | 16.44 | 16.57 | 16.14 | 16.29 | 2,425,449 | -0.26(-1.60%) |
Jan 08, 2013 | 16.68 | 16.88 | 16.40 | 16.56 | 2,277,390 | -0.22(-1.28%) |
Jan 07, 2013 | 17.10 | 17.18 | 16.67 | 16.77 | 1,940,783 | -0.71(-4.08%) |
Jan 04, 2013 | 17.57 | 17.59 | 17.44 | 17.48 | 1,104,423 | -0.04(-0.22%) |
Jan 03, 2013 | 16.97 | 17.60 | 16.90 | 17.52 | 2,351,600 | +0.63(+3.70%) |
Jan 02, 2013 | 17.03 | 17.03 | 16.66 | 16.90 | 2,309,347 | +0.30(+1.83%) |
Dec 31, 2012 | 15.86 | 16.60 | 15.86 | 16.59 | 2,565,729 | +0.72(+4.56%) |
Dec 28, 2012 | 15.98 | 16.06 | 15.84 | 15.87 | 1,475,224 | -0.21(-1.28%) |
Dec 27, 2012 | 16.07 | 16.16 | 15.98 | 16.08 | 1,679,781 | +0.04(+0.24%) |
Dec 26, 2012 | 16.01 | 16.09 | 15.96 | 16.04 | 625,303 | +0.02(+0.12%) |
Dec 24, 2012 | 16.03 | 16.05 | 15.90 | 16.02 | 862,777 | -0.01(-0.06%) |
Dec 21, 2012 | 15.62 | 16.03 | 15.56 | 16.03 | 3,504,651 | +0.20(+1.24%) |
Dec 20, 2012 | 15.89 | 15.95 | 15.71 | 15.83 | 1,630,396 | -0.03(-0.19%) |
Dec 19, 2012 | 16.07 | 16.07 | 15.84 | 15.86 | 2,431,381 | -0.17(-1.04%) |
Dec 18, 2012 | 15.76 | 16.05 | 15.73 | 16.03 | 2,097,572 | +0.21(+1.30%) |
Dec 17, 2012 | 15.64 | 15.83 | 15.54 | 15.82 | 834,356 | +0.18(+1.13%) |
Dec 14, 2012 | 15.57 | 15.75 | 15.57 | 15.65 | 2,018,952 | +0.03(+0.19%) |
Dec 13, 2012 | 15.77 | 15.93 | 15.60 | 15.62 | 1,557,964 | -0.17(-1.05%) |
Dec 12, 2012 | 15.70 | 15.95 | 15.68 | 15.78 | 1,681,867 | +0.17(+1.06%) |
Dec 11, 2012 | 15.65 | 15.67 | 15.40 | 15.62 | 970,724 | +0.04(+0.25%) |
Dec 10, 2012 | 15.23 | 15.62 | 15.13 | 15.58 | 1,138,797 | +0.38(+2.51%) |
Dec 07, 2012 | 15.17 | 15.22 | 14.95 | 15.20 | 1,504,703 | +0.09(+0.58%) |
Dec 06, 2012 | 15.09 | 15.15 | 14.82 | 15.11 | 1,310,219 | -0.03(-0.19%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.03 | 15.14 | 1,141,308 | -0.04(-0.26%) |
Dec 04, 2012 | 15.12 | 15.28 | 15.03 | 15.18 | 1,055,090 | -0.22(-1.46%) |
Nov 30, 2012 | 15.22 | 15.42 | 15.15 | 15.40 | 2,104,740 | +0.24(+1.61%) |
Nov 29, 2012 | 14.87 | 15.17 | 14.82 | 15.16 | 1,732,286 | +0.28(+1.91%) |
Nov 28, 2012 | 14.59 | 14.99 | 14.58 | 14.87 | 1,443,520 | +0.19(+1.26%) |
Nov 27, 2012 | 14.59 | 15.29 | 14.52 | 14.69 | 1,635,898 | +0.04(+0.27%) |
Nov 26, 2012 | 14.57 | 14.67 | 14.47 | 14.65 | 1,479,337 | +0.01(+0.07%) |
Nov 23, 2012 | 14.58 | 14.66 | 14.46 | 14.64 | 315,936 | +0.14(+0.94%) |
Nov 21, 2012 | 14.53 | 14.67 | 14.45 | 14.50 | 1,171,754 | -0.04(-0.27%) |
Nov 20, 2012 | 14.37 | 14.56 | 14.29 | 14.54 | 1,992,300 | +0.13(+0.88%) |
Nov 19, 2012 | 13.96 | 14.56 | 13.94 | 14.41 | 4,882,537 | +0.68(+4.99%) |
Nov 16, 2012 | 14.01 | 14.07 | 13.65 | 13.73 | 2,324,123 | -0.27(-1.96%) |
Nov 15, 2012 | 14.18 | 14.38 | 13.97 | 14.00 | 1,664,813 | -0.23(-1.65%) |
Nov 14, 2012 | 14.59 | 14.59 | 14.16 | 14.24 | 1,615,706 | -0.25(-1.75%) |
Nov 13, 2012 | 14.63 | 14.73 | 14.39 | 14.49 | 1,802,948 | -0.18(-1.20%) |
Nov 12, 2012 | 14.99 | 15.18 | 14.63 | 14.67 | 1,962,400 | -0.19(-1.25%) |
Nov 09, 2012 | 14.72 | 15.07 | 14.64 | 14.85 | 2,013,601 | +0.15(+1.00%) |
Nov 08, 2012 | 14.95 | 15.05 | 14.51 | 14.71 | 1,833,118 | -0.15(-0.99%) |
Nov 07, 2012 | 15.16 | 15.24 | 14.57 | 14.85 | 3,194,341 | -0.53(-3.43%) |
Nov 06, 2012 | 15.14 | 15.48 | 15.00 | 15.38 | 2,514,196 | +0.29(+1.94%) |
Nov 05, 2012 | 15.00 | 15.18 | 14.94 | 15.09 | 2,226,687 | +0.13(+0.85%) |
Nov 02, 2012 | 14.55 | 15.34 | 14.45 | 14.96 | 2,964,352 | -0.67(-4.32%) |