Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.80 | 17.09 | 16.80 | 17.05 | 3,088 | +0.36(+2.19%) |
Jan 30, 2013 | 16.70 | 16.82 | 16.69 | 16.69 | 1,450 | -0.06(-0.33%) |
Jan 29, 2013 | 16.69 | 16.75 | 16.69 | 16.75 | 898 | +0.13(+0.76%) |
Jan 28, 2013 | 16.42 | 16.63 | 16.42 | 16.62 | 5,809 | +0.10(+0.61%) |
Jan 25, 2013 | 16.42 | 16.57 | 16.42 | 16.52 | 3,355 | -0.11(-0.65%) |
Jan 24, 2013 | 16.60 | 16.63 | 16.55 | 16.63 | 3,265 | +0.20(+1.21%) |
Jan 23, 2013 | 16.37 | 16.44 | 16.37 | 16.43 | 2,135 | +0.06(+0.37%) |
Jan 22, 2013 | 16.39 | 16.39 | 16.32 | 16.37 | 1,341 | -0.15(-0.91%) |
Jan 18, 2013 | 16.28 | 16.52 | 16.27 | 16.52 | 3,560 | +0.23(+1.42%) |
Jan 17, 2013 | 16.28 | 16.41 | 16.28 | 16.29 | 2,975 | -0.00(-0.01%) |
Jan 16, 2013 | 16.07 | 16.30 | 16.00 | 16.29 | 7,486 | +0.18(+1.14%) |
Jan 15, 2013 | 15.84 | 16.11 | 15.84 | 16.11 | 765 | +0.15(+0.92%) |
Jan 14, 2013 | 16.10 | 16.10 | 15.89 | 15.96 | 4,770 | -0.09(-0.57%) |
Jan 12, 2013 | 16.05 | 16.08 | 16.04 | 16.05 | 3,797 | +0.00(+0.00%) |
Jan 11, 2013 | 16.05 | 16.08 | 16.04 | 16.05 | 3,797 | -0.09(-0.57%) |
Jan 10, 2013 | 15.96 | 16.23 | 15.96 | 16.14 | 2,235 | +0.06(+0.35%) |
Jan 09, 2013 | 16.37 | 16.38 | 16.09 | 16.09 | 1,495 | -0.33(-2.03%) |
Jan 08, 2013 | 16.45 | 16.58 | 16.41 | 16.42 | 6,447 | -0.05(-0.32%) |
Jan 07, 2013 | 16.50 | 16.50 | 16.34 | 16.47 | 2,115 | +0.14(+0.88%) |
Jan 04, 2013 | 16.08 | 16.41 | 16.08 | 16.33 | 2,725 | +0.35(+2.20%) |
Jan 03, 2013 | 16.25 | 16.26 | 15.98 | 15.98 | 4,785 | -0.26(-1.61%) |
Jan 02, 2013 | 16.09 | 16.24 | 16.03 | 16.24 | 3,418 | +0.79(+5.11%) |
Dec 31, 2012 | 15.16 | 15.52 | 15.12 | 15.45 | 3,689 | +0.27(+1.78%) |
Dec 28, 2012 | 15.19 | 15.20 | 15.00 | 15.18 | 1,222 | -0.04(-0.24%) |
Dec 27, 2012 | 15.20 | 15.31 | 15.12 | 15.22 | 2,515 | +0.03(+0.17%) |
Dec 26, 2012 | 15.05 | 15.20 | 14.90 | 15.19 | 20,585 | +0.01(+0.07%) |
Dec 24, 2012 | 15.09 | 15.21 | 15.09 | 15.18 | 1,645 | +0.02(+0.13%) |
Dec 21, 2012 | 15.42 | 15.42 | 15.14 | 15.16 | 5,456 | -0.39(-2.48%) |
Dec 20, 2012 | 15.61 | 15.69 | 15.53 | 15.55 | 1,585 | -0.13(-0.82%) |
Dec 19, 2012 | 15.65 | 15.77 | 15.62 | 15.68 | 17,547 | -0.15(-0.98%) |
Dec 18, 2012 | 15.34 | 15.83 | 15.34 | 15.83 | 4,010 | +0.17(+1.09%) |
Dec 17, 2012 | 15.78 | 15.81 | 15.56 | 15.66 | 4,825 | -0.03(-0.20%) |
Dec 14, 2012 | 15.84 | 16.26 | 15.66 | 15.69 | 1,140 | -0.23(-1.43%) |
Dec 13, 2012 | 15.95 | 16.25 | 15.92 | 15.92 | 6,264 | +0.01(+0.05%) |
Dec 12, 2012 | 15.80 | 16.00 | 15.79 | 15.91 | 3,005 | +0.35(+2.22%) |
Dec 11, 2012 | 15.44 | 15.61 | 15.44 | 15.56 | 4,261 | +0.29(+1.90%) |
Dec 10, 2012 | 15.11 | 15.27 | 15.10 | 15.27 | 2,405 | +0.25(+1.69%) |
Dec 07, 2012 | 15.19 | 15.19 | 15.02 | 15.02 | 4,747 | -0.10(-0.66%) |
Dec 06, 2012 | 15.23 | 15.23 | 14.93 | 15.12 | 2,166 | +0.18(+1.20%) |
Dec 05, 2012 | 14.68 | 14.98 | 14.59 | 14.94 | 10,300 | +0.23(+1.56%) |
Dec 04, 2012 | 14.65 | 14.71 | 14.63 | 14.71 | 4,504 | +0.15(+1.03%) |
Nov 30, 2012 | 14.78 | 14.81 | 14.49 | 14.56 | 11,015 | -0.16(-1.08%) |
Nov 29, 2012 | 14.63 | 14.72 | 14.61 | 14.72 | 1,890 | +0.13(+0.90%) |
Nov 28, 2012 | 14.43 | 14.59 | 14.43 | 14.59 | 6,705 | +0.35(+2.44%) |
Nov 27, 2012 | 14.64 | 14.64 | 14.24 | 14.24 | 1,830 | -0.38(-2.58%) |
Nov 26, 2012 | 14.86 | 14.86 | 14.62 | 14.62 | 2,350 | -0.29(-1.93%) |
Nov 24, 2012 | 15.02 | 15.02 | 14.90 | 14.90 | 1,260 | +0.00(+0.00%) |
Nov 23, 2012 | 15.02 | 15.02 | 14.90 | 14.90 | 1,260 | -0.13(-0.90%) |
Nov 21, 2012 | 14.88 | 15.10 | 14.88 | 15.04 | 2,354 | +0.14(+0.94%) |
Nov 20, 2012 | 14.76 | 15.00 | 14.72 | 14.90 | 3,889 | +0.58(+4.07%) |
Nov 19, 2012 | 14.27 | 14.32 | 14.12 | 14.32 | 3,514 | +0.30(+2.12%) |
Nov 16, 2012 | 13.92 | 14.08 | 13.92 | 14.02 | 7,505 | +0.04(+0.25%) |
Nov 15, 2012 | 14.35 | 14.35 | 13.79 | 13.98 | 3,125 | -0.29(-2.00%) |
Nov 14, 2012 | 14.39 | 14.42 | 14.23 | 14.27 | 2,162 | -0.11(-0.73%) |
Nov 13, 2012 | 14.36 | 14.41 | 14.25 | 14.38 | 6,842 | -0.23(-1.57%) |
Nov 12, 2012 | 14.62 | 14.66 | 14.50 | 14.60 | 13,912 | +0.18(+1.28%) |
Nov 09, 2012 | 14.33 | 14.43 | 14.32 | 14.42 | 3,543 | +0.19(+1.32%) |
Nov 08, 2012 | 14.53 | 14.54 | 14.20 | 14.23 | 4,263 | -0.29(-2.01%) |
Nov 07, 2012 | 14.74 | 14.74 | 14.52 | 14.52 | 1,255 | -0.32(-2.16%) |
Nov 06, 2012 | 14.81 | 14.84 | 14.74 | 14.84 | 690 | +0.11(+0.75%) |
Nov 05, 2012 | 14.90 | 14.91 | 14.42 | 14.73 | 1,445 | -0.10(-0.65%) |
Nov 02, 2012 | 14.96 | 15.01 | 14.83 | 14.83 | 10,630 | -0.19(-1.26%) |