Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.15 | 17.34 | 17.00 | 17.19 | 235,010 | -0.02(-0.12%) |
Jan 30, 2013 | 17.10 | 17.42 | 17.05 | 17.21 | 171,499 | +0.11(+0.64%) |
Jan 29, 2013 | 17.00 | 17.23 | 16.96 | 17.10 | 151,823 | +0.09(+0.53%) |
Jan 28, 2013 | 17.09 | 17.20 | 16.84 | 17.01 | 594,084 | -0.10(-0.58%) |
Jan 25, 2013 | 17.39 | 17.39 | 16.98 | 17.11 | 215,336 | -0.19(-1.10%) |
Jan 24, 2013 | 17.01 | 17.46 | 16.89 | 17.30 | 235,708 | +0.32(+1.88%) |
Jan 23, 2013 | 17.01 | 17.12 | 16.92 | 16.98 | 196,649 | -0.08(-0.47%) |
Jan 22, 2013 | 16.97 | 17.06 | 16.75 | 17.06 | 136,090 | +0.05(+0.29%) |
Jan 18, 2013 | 16.92 | 17.01 | 16.12 | 17.01 | 231,111 | -0.01(-0.06%) |
Jan 17, 2013 | 16.94 | 17.10 | 16.91 | 17.02 | 84,752 | +0.11(+0.65%) |
Jan 16, 2013 | 17.18 | 17.27 | 16.86 | 16.91 | 122,444 | -0.38(-2.20%) |
Jan 15, 2013 | 16.82 | 17.32 | 16.82 | 17.29 | 593,498 | +0.37(+2.19%) |
Jan 14, 2013 | 16.90 | 17.03 | 16.82 | 16.92 | 404,561 | -0.06(-0.35%) |
Jan 11, 2013 | 16.79 | 17.06 | 16.77 | 16.98 | 142,473 | +0.28(+1.68%) |
Jan 10, 2013 | 16.91 | 16.95 | 16.60 | 16.70 | 152,265 | -0.11(-0.65%) |
Jan 09, 2013 | 16.91 | 16.97 | 16.79 | 16.81 | 126,085 | -0.01(-0.06%) |
Jan 08, 2013 | 16.87 | 17.04 | 16.70 | 16.82 | 164,923 | -0.11(-0.65%) |
Jan 07, 2013 | 16.74 | 17.00 | 16.70 | 16.93 | 250,006 | +0.08(+0.47%) |
Jan 04, 2013 | 16.81 | 17.00 | 16.57 | 16.85 | 231,132 | +0.12(+0.72%) |
Jan 03, 2013 | 16.59 | 16.75 | 16.53 | 16.73 | 593,246 | +0.13(+0.78%) |
Jan 02, 2013 | 16.24 | 16.61 | 15.75 | 16.60 | 411,344 | +0.85(+5.40%) |
Dec 31, 2012 | 15.52 | 15.80 | 15.36 | 15.75 | 187,592 | +0.21(+1.35%) |
Dec 28, 2012 | 15.41 | 15.61 | 15.37 | 15.54 | 161,482 | +0.03(+0.19%) |
Dec 27, 2012 | 15.61 | 15.62 | 15.25 | 15.51 | 214,637 | -0.03(-0.19%) |
Dec 26, 2012 | 15.58 | 15.63 | 15.36 | 15.54 | 134,653 | +0.02(+0.13%) |
Dec 24, 2012 | 15.58 | 15.58 | 15.19 | 15.52 | 92,130 | -0.13(-0.83%) |
Dec 21, 2012 | 15.43 | 15.72 | 15.31 | 15.65 | 731,527 | +0.10(+0.64%) |
Dec 20, 2012 | 14.78 | 15.55 | 14.78 | 15.55 | 316,369 | +0.76(+5.14%) |
Dec 19, 2012 | 14.48 | 14.91 | 14.48 | 14.79 | 379,157 | +0.29(+2.00%) |
Dec 18, 2012 | 14.37 | 14.54 | 14.25 | 14.50 | 395,622 | +0.18(+1.26%) |
Dec 17, 2012 | 14.33 | 14.42 | 14.23 | 14.32 | 158,502 | +0.05(+0.35%) |
Dec 14, 2012 | 14.46 | 14.46 | 14.21 | 14.27 | 247,244 | -0.09(-0.63%) |
Dec 13, 2012 | 14.46 | 14.54 | 14.33 | 14.36 | 282,472 | -0.12(-0.83%) |
Dec 12, 2012 | 14.78 | 14.85 | 14.46 | 14.48 | 240,666 | -0.29(-1.96%) |
Dec 11, 2012 | 14.34 | 14.89 | 14.34 | 14.77 | 520,676 | +0.47(+3.29%) |
Dec 10, 2012 | 14.27 | 14.43 | 14.21 | 14.30 | 341,040 | +0.06(+0.42%) |
Dec 07, 2012 | 14.29 | 14.41 | 13.93 | 14.24 | 328,175 | +0.03(+0.21%) |
Dec 06, 2012 | 14.09 | 14.26 | 14.01 | 14.21 | 96,341 | +0.06(+0.42%) |
Dec 05, 2012 | 14.25 | 14.39 | 14.05 | 14.15 | 113,730 | -0.06(-0.42%) |
Dec 04, 2012 | 14.11 | 14.27 | 13.96 | 14.21 | 173,274 | -0.04(-0.28%) |
Nov 30, 2012 | 14.21 | 14.37 | 14.19 | 14.25 | 279,142 | +0.09(+0.64%) |
Nov 29, 2012 | 14.20 | 14.32 | 14.05 | 14.16 | 197,913 | +0.10(+0.71%) |
Nov 28, 2012 | 13.98 | 14.13 | 13.82 | 14.06 | 204,657 | -0.04(-0.28%) |
Nov 27, 2012 | 14.37 | 14.41 | 14.07 | 14.10 | 204,613 | -0.13(-0.91%) |
Nov 26, 2012 | 14.00 | 14.33 | 13.99 | 14.23 | 391,705 | +0.16(+1.14%) |
Nov 23, 2012 | 13.89 | 14.09 | 13.75 | 14.07 | 83,268 | +0.26(+1.88%) |
Nov 21, 2012 | 13.70 | 13.81 | 13.33 | 13.81 | 397,616 | +0.12(+0.88%) |
Nov 20, 2012 | 13.74 | 13.80 | 13.57 | 13.69 | 200,195 | -0.13(-0.94%) |
Nov 19, 2012 | 14.00 | 14.13 | 13.71 | 13.82 | 383,311 | +0.01(+0.07%) |
Nov 16, 2012 | 13.77 | 13.88 | 13.58 | 13.81 | 248,197 | +0.00(+0.00%) |
Nov 15, 2012 | 13.77 | 13.82 | 13.56 | 13.81 | 202,091 | +0.01(+0.07%) |
Nov 14, 2012 | 13.93 | 13.96 | 13.73 | 13.80 | 159,506 | -0.08(-0.58%) |
Nov 13, 2012 | 13.68 | 13.95 | 13.68 | 13.88 | 241,080 | +0.17(+1.24%) |
Nov 12, 2012 | 13.80 | 13.92 | 13.65 | 13.71 | 82,239 | +0.01(+0.07%) |
Nov 09, 2012 | 13.66 | 13.88 | 13.60 | 13.70 | 229,565 | -0.07(-0.51%) |
Nov 08, 2012 | 13.85 | 13.90 | 13.71 | 13.77 | 274,114 | -0.01(-0.07%) |
Nov 07, 2012 | 14.00 | 14.00 | 13.70 | 13.78 | 187,201 | -0.44(-3.09%) |
Nov 06, 2012 | 13.61 | 14.42 | 13.61 | 14.22 | 398,872 | +0.57(+4.18%) |
Nov 05, 2012 | 13.62 | 13.75 | 13.41 | 13.65 | 311,329 | +0.00(+0.00%) |
Nov 02, 2012 | 13.66 | 13.93 | 13.23 | 13.65 | 1,558,378 | +0.49(+3.72%) |