Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.44 | 15.52 | 15.08 | 15.51 | 1,861,975 | +0.01(+0.06%) |
Jan 30, 2013 | 15.48 | 15.56 | 15.41 | 15.50 | 1,626,827 | +0.05(+0.30%) |
Jan 29, 2013 | 15.64 | 15.64 | 15.37 | 15.45 | 1,150,975 | -0.22(-1.42%) |
Jan 28, 2013 | 15.63 | 15.74 | 15.50 | 15.68 | 847,608 | +0.06(+0.36%) |
Jan 25, 2013 | 15.51 | 15.69 | 15.45 | 15.62 | 877,749 | +0.07(+0.48%) |
Jan 24, 2013 | 15.41 | 15.61 | 15.36 | 15.55 | 1,514,987 | +0.21(+1.39%) |
Jan 23, 2013 | 15.45 | 15.48 | 15.27 | 15.33 | 638,385 | -0.08(-0.54%) |
Jan 22, 2013 | 15.26 | 15.53 | 15.26 | 15.42 | 611,976 | +0.03(+0.18%) |
Jan 18, 2013 | 15.33 | 15.44 | 15.28 | 15.39 | 826,491 | +0.08(+0.54%) |
Jan 17, 2013 | 15.28 | 15.33 | 15.15 | 15.31 | 855,761 | +0.07(+0.49%) |
Jan 16, 2013 | 15.25 | 15.27 | 15.08 | 15.23 | 1,353,618 | -0.13(-0.84%) |
Jan 15, 2013 | 14.90 | 15.38 | 14.90 | 15.36 | 1,219,832 | +0.09(+0.61%) |
Jan 14, 2013 | 15.19 | 15.31 | 15.06 | 15.27 | 1,153,296 | -0.07(-0.48%) |
Jan 11, 2013 | 15.15 | 15.34 | 15.09 | 15.34 | 1,465,281 | +0.30(+1.97%) |
Jan 10, 2013 | 15.05 | 15.06 | 14.94 | 15.05 | 1,732,304 | +0.02(+0.12%) |
Jan 09, 2013 | 15.07 | 15.09 | 14.77 | 15.03 | 977,771 | +0.01(+0.06%) |
Jan 08, 2013 | 14.86 | 15.02 | 14.86 | 15.02 | 883,227 | +0.08(+0.56%) |
Jan 07, 2013 | 14.80 | 14.96 | 14.75 | 14.94 | 1,100,048 | +0.02(+0.12%) |
Jan 04, 2013 | 14.38 | 15.01 | 14.33 | 14.92 | 1,601,029 | +0.60(+4.20%) |
Jan 03, 2013 | 14.38 | 14.43 | 14.21 | 14.31 | 1,907,580 | -0.04(-0.26%) |
Jan 02, 2013 | 14.56 | 14.58 | 14.25 | 14.35 | 2,007,846 | +0.00(+0.00%) |
Dec 31, 2012 | 14.11 | 14.37 | 14.08 | 14.35 | 482,809 | +0.20(+1.44%) |
Dec 28, 2012 | 14.19 | 14.29 | 14.11 | 14.15 | 453,849 | -0.15(-1.04%) |
Dec 27, 2012 | 14.38 | 14.44 | 14.14 | 14.30 | 605,592 | -0.07(-0.52%) |
Dec 26, 2012 | 14.33 | 14.39 | 14.18 | 14.37 | 533,347 | +0.03(+0.19%) |
Dec 24, 2012 | 14.37 | 14.44 | 14.27 | 14.34 | 160,702 | -0.02(-0.13%) |
Dec 21, 2012 | 14.62 | 14.62 | 14.32 | 14.36 | 784,813 | -0.34(-2.33%) |
Dec 20, 2012 | 14.90 | 15.00 | 14.67 | 14.70 | 1,198,849 | -0.26(-1.73%) |
Dec 19, 2012 | 14.85 | 15.05 | 14.80 | 14.96 | 660,422 | +0.10(+0.69%) |
Dec 18, 2012 | 14.48 | 14.89 | 14.45 | 14.86 | 1,251,331 | +0.37(+2.56%) |
Dec 17, 2012 | 14.42 | 14.52 | 14.36 | 14.49 | 648,348 | +0.13(+0.90%) |
Dec 14, 2012 | 14.61 | 14.78 | 14.34 | 14.36 | 1,203,287 | -0.19(-1.34%) |
Dec 13, 2012 | 14.32 | 14.69 | 14.32 | 14.56 | 1,348,661 | +0.20(+1.42%) |
Dec 12, 2012 | 14.33 | 14.54 | 14.21 | 14.35 | 2,631,416 | -0.44(-3.00%) |
Dec 11, 2012 | 14.78 | 14.89 | 14.69 | 14.80 | 1,332,093 | +0.06(+0.44%) |
Dec 10, 2012 | 14.63 | 14.81 | 14.60 | 14.73 | 400,547 | +0.08(+0.57%) |
Dec 07, 2012 | 14.72 | 14.81 | 14.62 | 14.65 | 335,163 | -0.05(-0.32%) |
Dec 06, 2012 | 14.59 | 14.71 | 14.58 | 14.69 | 398,252 | +0.11(+0.76%) |
Dec 05, 2012 | 14.70 | 14.71 | 14.46 | 14.58 | 660,749 | -0.06(-0.38%) |
Dec 04, 2012 | 14.55 | 14.69 | 14.42 | 14.64 | 971,756 | -0.22(-1.50%) |
Nov 30, 2012 | 14.73 | 14.92 | 14.73 | 14.86 | 450,142 | +0.11(+0.75%) |
Nov 29, 2012 | 14.52 | 14.79 | 14.18 | 14.75 | 595,824 | +0.21(+1.46%) |
Nov 28, 2012 | 14.38 | 14.56 | 14.18 | 14.54 | 691,739 | +0.09(+0.64%) |
Nov 27, 2012 | 14.46 | 14.53 | 14.36 | 14.44 | 351,012 | +0.01(+0.06%) |
Nov 26, 2012 | 14.31 | 14.44 | 14.19 | 14.44 | 442,226 | +0.19(+1.30%) |
Nov 23, 2012 | 14.31 | 14.35 | 14.14 | 14.25 | 247,921 | -0.04(-0.26%) |
Nov 21, 2012 | 14.19 | 14.36 | 14.10 | 14.29 | 643,468 | +0.11(+0.78%) |
Nov 20, 2012 | 14.37 | 14.38 | 13.97 | 14.18 | 716,594 | -0.16(-1.10%) |
Nov 19, 2012 | 14.41 | 14.50 | 14.26 | 14.33 | 659,538 | -0.04(-0.26%) |
Nov 16, 2012 | 14.32 | 14.39 | 14.14 | 14.37 | 905,125 | +0.09(+0.65%) |
Nov 15, 2012 | 14.39 | 14.54 | 14.19 | 14.28 | 757,020 | -0.18(-1.22%) |
Nov 14, 2012 | 14.62 | 14.72 | 14.33 | 14.45 | 563,823 | -0.25(-1.70%) |
Nov 13, 2012 | 14.69 | 14.86 | 14.58 | 14.70 | 500,116 | -0.01(-0.06%) |
Nov 12, 2012 | 14.77 | 14.79 | 14.61 | 14.71 | 304,418 | -0.01(-0.06%) |
Nov 09, 2012 | 14.86 | 14.88 | 14.62 | 14.72 | 511,343 | -0.12(-0.81%) |
Nov 08, 2012 | 15.08 | 15.08 | 14.83 | 14.84 | 530,102 | -0.05(-0.31%) |
Nov 07, 2012 | 15.15 | 15.23 | 14.88 | 14.89 | 1,027,717 | -0.40(-2.60%) |
Nov 06, 2012 | 15.31 | 15.50 | 15.22 | 15.29 | 606,291 | -0.02(-0.12%) |
Nov 05, 2012 | 15.10 | 15.45 | 15.10 | 15.31 | 759,174 | +0.03(+0.18%) |
Nov 02, 2012 | 15.43 | 15.51 | 15.17 | 15.28 | 809,987 | -0.01(-0.06%) |