Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.71 | 16.00 | 15.71 | 15.83 | 48,888 | +0.09(+0.57%) |
Jan 30, 2013 | 15.87 | 15.92 | 15.65 | 15.74 | 29,630 | -0.12(-0.74%) |
Jan 29, 2013 | 15.70 | 15.89 | 15.57 | 15.86 | 31,634 | +0.19(+1.19%) |
Jan 28, 2013 | 15.61 | 15.69 | 15.56 | 15.67 | 37,879 | +0.09(+0.58%) |
Jan 25, 2013 | 15.64 | 15.64 | 15.48 | 15.58 | 347,204 | +0.02(+0.13%) |
Jan 24, 2013 | 15.57 | 15.64 | 15.51 | 15.56 | 44,931 | +0.01(+0.04%) |
Jan 23, 2013 | 15.63 | 15.65 | 15.55 | 15.56 | 14,260 | -0.04(-0.27%) |
Jan 22, 2013 | 15.56 | 15.65 | 15.47 | 15.60 | 56,083 | +0.05(+0.31%) |
Jan 18, 2013 | 15.69 | 15.71 | 15.55 | 15.55 | 20,156 | -0.17(-1.06%) |
Jan 17, 2013 | 15.71 | 15.76 | 15.62 | 15.71 | 8,527 | +0.17(+1.07%) |
Jan 16, 2013 | 15.62 | 15.62 | 15.55 | 15.55 | 31,871 | -0.08(-0.49%) |
Jan 15, 2013 | 15.62 | 15.70 | 15.55 | 15.62 | 37,733 | -0.02(-0.13%) |
Jan 14, 2013 | 15.69 | 15.69 | 15.62 | 15.65 | 18,955 | -0.16(-1.01%) |
Jan 11, 2013 | 15.78 | 15.89 | 15.62 | 15.80 | 56,461 | +0.06(+0.35%) |
Jan 10, 2013 | 15.88 | 15.88 | 15.74 | 15.75 | 9,430 | -0.04(-0.26%) |
Jan 09, 2013 | 15.79 | 15.87 | 15.76 | 15.79 | 24,507 | -0.02(-0.13%) |
Jan 08, 2013 | 15.96 | 15.96 | 15.76 | 15.81 | 12,732 | -0.12(-0.74%) |
Jan 07, 2013 | 15.97 | 16.09 | 15.84 | 15.93 | 14,030 | -0.16(-0.99%) |
Jan 04, 2013 | 16.24 | 16.24 | 16.05 | 16.09 | 11,036 | -0.06(-0.39%) |
Jan 03, 2013 | 16.25 | 16.25 | 16.12 | 16.15 | 14,719 | -0.03(-0.21%) |
Jan 02, 2013 | 15.96 | 16.32 | 15.78 | 16.18 | 53,137 | +0.40(+2.54%) |
Dec 31, 2012 | 15.74 | 15.84 | 15.62 | 15.78 | 15,066 | +0.03(+0.18%) |
Dec 28, 2012 | 15.68 | 15.79 | 15.62 | 15.76 | 16,934 | +0.01(+0.09%) |
Dec 27, 2012 | 15.75 | 15.81 | 15.62 | 15.74 | 12,512 | +0.06(+0.35%) |
Dec 26, 2012 | 15.82 | 15.82 | 15.66 | 15.69 | 6,552 | -0.09(-0.57%) |
Dec 24, 2012 | 15.85 | 15.86 | 15.76 | 15.78 | 3,536 | +0.06(+0.35%) |
Dec 21, 2012 | 15.92 | 15.92 | 15.62 | 15.72 | 111,801 | -0.16(-1.00%) |
Dec 20, 2012 | 15.83 | 15.89 | 15.83 | 15.88 | 27,703 | +0.10(+0.66%) |
Dec 19, 2012 | 15.89 | 15.89 | 15.72 | 15.78 | 25,233 | -0.11(-0.70%) |
Dec 18, 2012 | 15.73 | 15.89 | 15.60 | 15.89 | 28,547 | +0.14(+0.88%) |
Dec 17, 2012 | 15.65 | 15.75 | 15.58 | 15.75 | 36,474 | +0.13(+0.84%) |
Dec 14, 2012 | 15.55 | 15.66 | 15.53 | 15.62 | 76,704 | +0.07(+0.44%) |
Dec 13, 2012 | 15.67 | 15.69 | 15.51 | 15.55 | 46,453 | -0.13(-0.84%) |
Dec 12, 2012 | 15.74 | 15.76 | 15.55 | 15.68 | 32,328 | -0.08(-0.48%) |
Dec 11, 2012 | 15.74 | 15.85 | 15.70 | 15.76 | 22,697 | +0.05(+0.31%) |
Dec 10, 2012 | 15.65 | 15.71 | 15.55 | 15.71 | 20,106 | +0.11(+0.71%) |
Dec 07, 2012 | 15.71 | 15.71 | 15.55 | 15.60 | 34,561 | -0.08(-0.48%) |
Dec 06, 2012 | 15.56 | 15.69 | 15.54 | 15.67 | 44,410 | +0.08(+0.49%) |
Dec 05, 2012 | 15.79 | 15.79 | 15.58 | 15.60 | 23,257 | -0.09(-0.57%) |
Dec 04, 2012 | 15.69 | 15.78 | 15.60 | 15.69 | 15,169 | -0.03(-0.22%) |
Nov 30, 2012 | 15.72 | 15.79 | 15.55 | 15.72 | 66,311 | +0.04(+0.26%) |
Nov 29, 2012 | 15.76 | 15.76 | 15.57 | 15.68 | 13,262 | +0.07(+0.44%) |
Nov 28, 2012 | 15.55 | 15.61 | 15.55 | 15.61 | 33,563 | +0.06(+0.40%) |
Nov 27, 2012 | 15.76 | 15.76 | 15.55 | 15.55 | 24,516 | -0.28(-1.75%) |
Nov 26, 2012 | 15.56 | 15.84 | 15.48 | 15.83 | 14,137 | +0.19(+1.24%) |
Nov 23, 2012 | 15.50 | 15.63 | 15.40 | 15.63 | 18,091 | +0.21(+1.34%) |
Nov 21, 2012 | 15.24 | 15.42 | 15.20 | 15.42 | 20,556 | +0.10(+0.63%) |
Nov 20, 2012 | 15.29 | 15.38 | 15.23 | 15.33 | 8,465 | -0.01(-0.09%) |
Nov 19, 2012 | 15.37 | 15.41 | 15.23 | 15.34 | 16,088 | +0.14(+0.91%) |
Nov 16, 2012 | 15.10 | 15.32 | 15.10 | 15.20 | 85,257 | +0.00(+0.00%) |
Nov 15, 2012 | 15.48 | 15.48 | 15.20 | 15.20 | 31,747 | -0.03(-0.18%) |
Nov 14, 2012 | 15.51 | 15.65 | 15.20 | 15.23 | 93,040 | -0.15(-0.94%) |
Nov 13, 2012 | 15.22 | 15.77 | 15.20 | 15.38 | 74,043 | +0.06(+0.36%) |
Nov 12, 2012 | 15.23 | 15.38 | 15.20 | 15.32 | 13,166 | +0.10(+0.64%) |
Nov 09, 2012 | 15.13 | 15.35 | 15.13 | 15.22 | 18,102 | +0.02(+0.14%) |
Nov 08, 2012 | 15.29 | 15.50 | 15.20 | 15.20 | 23,676 | -0.06(-0.36%) |
Nov 07, 2012 | 15.56 | 15.56 | 15.20 | 15.26 | 34,636 | -0.46(-2.95%) |
Nov 06, 2012 | 15.71 | 15.83 | 15.54 | 15.72 | 48,289 | +0.09(+0.57%) |
Nov 05, 2012 | 15.40 | 15.67 | 15.27 | 15.63 | 12,097 | +0.41(+2.68%) |
Nov 02, 2012 | 15.54 | 15.55 | 15.20 | 15.22 | 56,034 | -0.30(-1.96%) |