Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.16 | 17.27 | 17.10 | 17.22 | 416,529 | +0.06(+0.36%) |
Jan 30, 2013 | 17.27 | 17.28 | 17.14 | 17.16 | 467,333 | -0.12(-0.71%) |
Jan 29, 2013 | 17.40 | 17.40 | 17.20 | 17.28 | 654,301 | -0.16(-0.91%) |
Jan 28, 2013 | 17.28 | 17.46 | 17.17 | 17.44 | 721,410 | +0.22(+1.27%) |
Jan 25, 2013 | 17.23 | 17.27 | 17.13 | 17.22 | 660,072 | +0.07(+0.42%) |
Jan 24, 2013 | 17.11 | 17.23 | 16.92 | 17.15 | 445,850 | +0.01(+0.06%) |
Jan 23, 2013 | 17.43 | 17.50 | 17.09 | 17.14 | 900,306 | -0.39(-2.24%) |
Jan 22, 2013 | 17.84 | 17.88 | 17.45 | 17.53 | 1,226,967 | -0.36(-1.99%) |
Jan 18, 2013 | 17.47 | 17.98 | 17.47 | 17.89 | 970,234 | +0.36(+2.03%) |
Jan 17, 2013 | 17.32 | 17.61 | 17.27 | 17.53 | 940,227 | +0.24(+1.41%) |
Jan 16, 2013 | 17.21 | 17.32 | 17.14 | 17.28 | 650,885 | +0.09(+0.53%) |
Jan 15, 2013 | 17.07 | 17.26 | 16.92 | 17.19 | 545,331 | -0.04(-0.24%) |
Jan 14, 2013 | 17.26 | 17.50 | 17.02 | 17.23 | 3,535,695 | +1.19(+7.40%) |
Jan 11, 2013 | 15.77 | 16.07 | 15.75 | 16.05 | 603,123 | +0.22(+1.42%) |
Jan 10, 2013 | 15.79 | 16.07 | 15.69 | 15.82 | 680,907 | +0.14(+0.88%) |
Jan 09, 2013 | 15.21 | 15.69 | 15.18 | 15.69 | 632,178 | +0.48(+3.15%) |
Jan 08, 2013 | 15.33 | 15.36 | 15.11 | 15.21 | 418,138 | -0.16(-1.06%) |
Jan 07, 2013 | 15.30 | 15.60 | 15.28 | 15.37 | 748,974 | -0.01(-0.03%) |
Jan 04, 2013 | 15.59 | 15.59 | 15.36 | 15.37 | 463,650 | -0.17(-1.08%) |
Jan 03, 2013 | 15.43 | 15.66 | 15.33 | 15.54 | 459,695 | +0.11(+0.73%) |
Jan 02, 2013 | 15.32 | 15.44 | 15.16 | 15.43 | 675,627 | +0.50(+3.34%) |
Dec 31, 2012 | 15.13 | 15.17 | 14.77 | 14.93 | 463,727 | +0.12(+0.83%) |
Dec 28, 2012 | 14.62 | 14.92 | 14.62 | 14.81 | 383,393 | +0.17(+1.15%) |
Dec 27, 2012 | 14.83 | 14.84 | 14.53 | 14.64 | 355,628 | -0.16(-1.10%) |
Dec 26, 2012 | 14.84 | 14.94 | 14.78 | 14.80 | 335,955 | -0.04(-0.24%) |
Dec 24, 2012 | 15.03 | 15.23 | 14.78 | 14.84 | 94,294 | -0.19(-1.29%) |
Dec 21, 2012 | 14.61 | 15.28 | 14.40 | 15.03 | 938,916 | +0.37(+2.50%) |
Dec 20, 2012 | 14.80 | 14.80 | 14.55 | 14.67 | 343,383 | -0.08(-0.52%) |
Dec 19, 2012 | 14.58 | 14.82 | 14.50 | 14.74 | 313,396 | +0.21(+1.47%) |
Dec 18, 2012 | 14.34 | 14.65 | 14.34 | 14.53 | 255,337 | +0.21(+1.46%) |
Dec 17, 2012 | 14.05 | 14.32 | 14.05 | 14.32 | 294,720 | +0.29(+2.07%) |
Dec 14, 2012 | 14.03 | 14.17 | 14.00 | 14.03 | 189,888 | -0.03(-0.22%) |
Dec 13, 2012 | 14.16 | 14.16 | 13.92 | 14.06 | 179,910 | -0.08(-0.58%) |
Dec 12, 2012 | 14.22 | 14.22 | 14.03 | 14.14 | 298,782 | -0.01(-0.04%) |
Dec 11, 2012 | 14.01 | 14.26 | 13.99 | 14.15 | 255,062 | +0.22(+1.57%) |
Dec 10, 2012 | 13.93 | 14.10 | 13.86 | 13.93 | 446,235 | -0.02(-0.15%) |
Dec 07, 2012 | 14.05 | 14.17 | 13.85 | 13.95 | 386,426 | -0.04(-0.29%) |
Dec 06, 2012 | 13.66 | 14.56 | 13.60 | 13.99 | 958,613 | +0.17(+1.22%) |
Dec 05, 2012 | 14.16 | 14.16 | 13.81 | 13.82 | 784,224 | -0.31(-2.16%) |
Dec 04, 2012 | 14.07 | 14.14 | 13.97 | 14.13 | 214,294 | -0.02(-0.14%) |
Nov 30, 2012 | 14.08 | 14.17 | 13.97 | 14.15 | 365,269 | +0.13(+0.94%) |
Nov 29, 2012 | 14.05 | 14.24 | 13.97 | 14.01 | 331,554 | +0.12(+0.84%) |
Nov 28, 2012 | 13.50 | 13.94 | 13.37 | 13.90 | 278,219 | +0.34(+2.48%) |
Nov 27, 2012 | 13.31 | 13.68 | 13.26 | 13.56 | 257,231 | +0.25(+1.91%) |
Nov 26, 2012 | 13.26 | 13.32 | 13.18 | 13.31 | 127,781 | +0.04(+0.31%) |
Nov 23, 2012 | 13.20 | 13.27 | 13.11 | 13.27 | 197,193 | +0.08(+0.58%) |
Nov 21, 2012 | 13.02 | 13.19 | 12.92 | 13.19 | 218,693 | +0.20(+1.53%) |
Nov 20, 2012 | 13.07 | 13.10 | 12.89 | 12.99 | 362,907 | -0.12(-0.89%) |
Nov 19, 2012 | 12.88 | 13.11 | 12.82 | 13.11 | 249,960 | +0.37(+2.88%) |
Nov 16, 2012 | 12.79 | 12.80 | 12.53 | 12.74 | 458,713 | -0.06(-0.48%) |
Nov 15, 2012 | 12.66 | 12.92 | 12.65 | 12.80 | 734,776 | -0.09(-0.67%) |
Nov 14, 2012 | 13.21 | 13.22 | 12.83 | 12.89 | 454,846 | -0.28(-2.13%) |
Nov 13, 2012 | 13.37 | 13.40 | 13.12 | 13.17 | 166,014 | -0.26(-1.97%) |
Nov 12, 2012 | 13.69 | 13.69 | 13.40 | 13.43 | 181,400 | -0.24(-1.75%) |
Nov 09, 2012 | 13.49 | 13.75 | 13.40 | 13.67 | 926,677 | +0.11(+0.83%) |
Nov 08, 2012 | 13.48 | 13.61 | 13.34 | 13.56 | 584,489 | +0.09(+0.68%) |
Nov 07, 2012 | 13.62 | 13.69 | 13.47 | 13.47 | 564,384 | -0.31(-2.22%) |
Nov 06, 2012 | 13.55 | 13.84 | 13.52 | 13.77 | 1,146,990 | +0.27(+2.00%) |
Nov 05, 2012 | 13.70 | 13.70 | 13.46 | 13.50 | 765,295 | -0.22(-1.63%) |
Nov 02, 2012 | 13.82 | 13.84 | 13.69 | 13.73 | 1,091,905 | +0.00(+0.00%) |