Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.22 | 16.45 | 16.17 | 16.42 | 3,034,320 | +0.20(+1.26%) |
Jan 30, 2013 | 16.41 | 16.44 | 16.20 | 16.22 | 3,339,103 | -0.23(-1.37%) |
Jan 29, 2013 | 16.33 | 16.50 | 16.25 | 16.44 | 2,801,071 | +0.13(+0.78%) |
Jan 28, 2013 | 16.41 | 16.47 | 16.29 | 16.32 | 2,085,458 | -0.09(-0.56%) |
Jan 25, 2013 | 16.34 | 16.46 | 16.17 | 16.41 | 3,396,219 | +0.11(+0.69%) |
Jan 24, 2013 | 16.24 | 16.39 | 16.21 | 16.29 | 2,649,124 | +0.08(+0.48%) |
Jan 23, 2013 | 16.11 | 16.23 | 16.07 | 16.22 | 4,304,150 | +0.20(+1.27%) |
Jan 22, 2013 | 15.75 | 16.01 | 15.73 | 16.01 | 1,886,999 | +0.25(+1.60%) |
Jan 18, 2013 | 15.82 | 15.88 | 15.66 | 15.76 | 2,384,039 | -0.01(-0.04%) |
Jan 17, 2013 | 15.57 | 15.99 | 15.52 | 15.77 | 3,386,871 | +0.27(+1.72%) |
Jan 16, 2013 | 15.50 | 15.55 | 15.40 | 15.50 | 1,526,304 | -0.06(-0.36%) |
Jan 15, 2013 | 15.47 | 15.57 | 15.44 | 15.56 | 1,457,935 | -0.02(-0.13%) |
Jan 14, 2013 | 15.53 | 15.59 | 15.41 | 15.58 | 1,980,726 | +0.02(+0.13%) |
Jan 11, 2013 | 15.51 | 15.56 | 15.38 | 15.56 | 2,457,534 | +0.06(+0.41%) |
Jan 10, 2013 | 15.31 | 15.54 | 15.29 | 15.50 | 2,774,432 | +0.25(+1.65%) |
Jan 09, 2013 | 15.38 | 15.43 | 15.16 | 15.24 | 1,489,267 | +0.11(+0.69%) |
Jan 08, 2013 | 15.17 | 15.20 | 15.04 | 15.14 | 1,917,077 | -0.11(-0.74%) |
Jan 07, 2013 | 15.26 | 15.29 | 15.16 | 15.25 | 1,558,458 | -0.08(-0.55%) |
Jan 04, 2013 | 15.18 | 15.39 | 15.17 | 15.33 | 1,982,937 | +0.17(+1.11%) |
Jan 03, 2013 | 15.05 | 15.18 | 14.98 | 15.17 | 2,326,232 | +0.13(+0.89%) |
Jan 02, 2013 | 14.92 | 15.03 | 14.57 | 15.03 | 2,222,966 | +0.46(+3.17%) |
Dec 31, 2012 | 14.35 | 14.59 | 14.29 | 14.57 | 2,704,394 | +0.18(+1.22%) |
Dec 28, 2012 | 14.42 | 14.50 | 14.36 | 14.40 | 1,832,256 | -0.11(-0.77%) |
Dec 27, 2012 | 14.57 | 14.61 | 14.30 | 14.51 | 2,631,783 | -0.04(-0.29%) |
Dec 26, 2012 | 14.61 | 14.68 | 14.50 | 14.55 | 1,721,408 | -0.04(-0.29%) |
Dec 24, 2012 | 14.62 | 14.77 | 14.54 | 14.59 | 850,974 | -0.03(-0.19%) |
Dec 21, 2012 | 14.68 | 14.75 | 14.54 | 14.62 | 4,235,217 | -0.20(-1.32%) |
Dec 20, 2012 | 14.68 | 14.82 | 14.62 | 14.82 | 2,985,741 | +0.13(+0.86%) |
Dec 19, 2012 | 14.89 | 14.89 | 14.69 | 14.69 | 2,913,451 | -0.20(-1.36%) |
Dec 18, 2012 | 14.61 | 14.90 | 14.58 | 14.89 | 3,132,320 | +0.26(+1.77%) |
Dec 17, 2012 | 14.64 | 14.83 | 14.47 | 14.63 | 4,826,951 | +0.04(+0.29%) |
Dec 14, 2012 | 14.56 | 14.68 | 14.32 | 14.59 | 2,617,113 | -0.02(-0.14%) |
Dec 13, 2012 | 14.74 | 14.89 | 14.61 | 14.61 | 2,619,996 | -0.16(-1.09%) |
Dec 12, 2012 | 14.70 | 14.96 | 14.57 | 14.77 | 3,230,396 | +0.16(+1.10%) |
Dec 11, 2012 | 14.74 | 14.74 | 14.56 | 14.61 | 2,380,643 | -0.08(-0.52%) |
Dec 10, 2012 | 14.54 | 14.70 | 14.37 | 14.69 | 2,177,881 | +0.10(+0.67%) |
Dec 07, 2012 | 14.51 | 14.59 | 14.40 | 14.59 | 2,618,291 | +0.12(+0.82%) |
Dec 06, 2012 | 14.49 | 14.51 | 14.37 | 14.47 | 1,602,541 | -0.01(-0.10%) |
Dec 05, 2012 | 14.36 | 14.51 | 14.33 | 14.49 | 2,148,247 | +0.18(+1.22%) |
Dec 04, 2012 | 14.33 | 14.40 | 14.26 | 14.31 | 4,376,231 | +0.03(+0.20%) |
Nov 30, 2012 | 14.30 | 14.37 | 14.19 | 14.28 | 3,368,283 | +0.00(+0.00%) |
Nov 29, 2012 | 14.29 | 14.35 | 14.21 | 14.28 | 2,527,945 | +0.05(+0.34%) |
Nov 28, 2012 | 14.02 | 14.25 | 14.01 | 14.23 | 2,274,577 | +0.11(+0.79%) |
Nov 27, 2012 | 14.21 | 14.30 | 14.09 | 14.12 | 3,617,547 | -0.12(-0.84%) |
Nov 26, 2012 | 14.07 | 14.24 | 14.07 | 14.24 | 2,572,166 | +0.07(+0.49%) |
Nov 23, 2012 | 13.98 | 14.17 | 13.94 | 14.17 | 557,958 | +0.25(+1.76%) |
Nov 21, 2012 | 13.88 | 13.94 | 13.77 | 13.93 | 1,730,739 | +0.05(+0.35%) |
Nov 20, 2012 | 13.81 | 13.91 | 13.70 | 13.88 | 2,631,412 | +0.02(+0.15%) |
Nov 19, 2012 | 13.81 | 13.91 | 13.75 | 13.86 | 2,669,111 | +0.21(+1.54%) |
Nov 16, 2012 | 13.52 | 13.67 | 13.34 | 13.65 | 3,148,194 | +0.10(+0.72%) |
Nov 15, 2012 | 13.45 | 13.59 | 13.41 | 13.55 | 2,553,284 | +0.11(+0.83%) |
Nov 14, 2012 | 13.67 | 13.70 | 13.39 | 13.44 | 2,584,764 | -0.17(-1.24%) |
Nov 13, 2012 | 13.53 | 13.84 | 13.51 | 13.60 | 3,576,370 | -0.08(-0.56%) |
Nov 12, 2012 | 13.84 | 13.84 | 13.62 | 13.68 | 1,626,412 | -0.09(-0.66%) |
Nov 09, 2012 | 13.65 | 13.86 | 13.58 | 13.77 | 2,426,232 | +0.06(+0.41%) |
Nov 08, 2012 | 14.07 | 14.19 | 13.72 | 13.72 | 3,152,464 | -0.33(-2.34%) |
Nov 07, 2012 | 14.46 | 14.51 | 14.00 | 14.05 | 3,757,169 | -0.60(-4.11%) |
Nov 06, 2012 | 14.42 | 14.79 | 14.42 | 14.65 | 2,943,415 | +0.23(+1.60%) |
Nov 05, 2012 | 14.35 | 14.48 | 14.20 | 14.42 | 1,947,535 | -0.05(-0.34%) |
Nov 02, 2012 | 14.44 | 14.56 | 14.24 | 14.47 | 3,988,465 | +0.09(+0.63%) |