Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.29 | 16.56 | 16.12 | 16.44 | 24,649 | +0.14(+0.87%) |
Jan 30, 2013 | 16.13 | 16.30 | 16.08 | 16.30 | 6,725 | +0.15(+0.92%) |
Jan 29, 2013 | 16.04 | 16.18 | 16.04 | 16.15 | 7,015 | +0.12(+0.73%) |
Jan 28, 2013 | 16.02 | 16.12 | 16.00 | 16.03 | 22,123 | -0.01(-0.05%) |
Jan 25, 2013 | 16.12 | 16.20 | 15.98 | 16.04 | 26,645 | -0.23(-1.39%) |
Jan 24, 2013 | 16.00 | 16.51 | 16.00 | 16.27 | 22,289 | +0.21(+1.28%) |
Jan 23, 2013 | 16.36 | 16.36 | 16.06 | 16.06 | 10,257 | -0.36(-2.19%) |
Jan 22, 2013 | 16.38 | 16.47 | 16.20 | 16.42 | 16,268 | -0.16(-0.97%) |
Jan 18, 2013 | 16.77 | 16.77 | 16.45 | 16.58 | 17,721 | -0.19(-1.15%) |
Jan 17, 2013 | 16.64 | 16.84 | 16.56 | 16.77 | 12,456 | +0.19(+1.14%) |
Jan 16, 2013 | 16.66 | 16.70 | 16.53 | 16.58 | 9,119 | -0.15(-0.92%) |
Jan 15, 2013 | 16.64 | 16.86 | 16.58 | 16.74 | 25,133 | +0.03(+0.19%) |
Jan 14, 2013 | 16.88 | 16.96 | 16.65 | 16.71 | 17,064 | -0.28(-1.64%) |
Jan 11, 2013 | 16.94 | 17.09 | 16.87 | 16.98 | 11,898 | +0.12(+0.69%) |
Jan 10, 2013 | 17.07 | 17.14 | 16.80 | 16.87 | 14,821 | -0.15(-0.88%) |
Jan 09, 2013 | 16.99 | 17.17 | 16.90 | 17.02 | 54,745 | +0.04(+0.21%) |
Jan 08, 2013 | 16.94 | 17.01 | 16.87 | 16.98 | 41,310 | -0.01(-0.05%) |
Jan 07, 2013 | 16.88 | 17.00 | 16.88 | 16.99 | 36,858 | +0.05(+0.29%) |
Jan 04, 2013 | 16.96 | 17.01 | 16.88 | 16.94 | 33,898 | +0.08(+0.50%) |
Jan 03, 2013 | 16.97 | 17.02 | 16.83 | 16.85 | 38,900 | -0.12(-0.69%) |
Jan 02, 2013 | 16.51 | 17.11 | 16.18 | 16.97 | 103,301 | +0.79(+4.91%) |
Dec 31, 2012 | 15.94 | 16.18 | 15.93 | 16.18 | 7,585 | +0.19(+1.19%) |
Dec 28, 2012 | 16.19 | 16.30 | 15.99 | 15.99 | 17,461 | -0.29(-1.76%) |
Dec 27, 2012 | 15.99 | 16.27 | 15.94 | 16.27 | 25,356 | +0.43(+2.73%) |
Dec 26, 2012 | 15.86 | 15.92 | 15.83 | 15.84 | 6,636 | -0.08(-0.50%) |
Dec 24, 2012 | 15.93 | 16.09 | 15.80 | 15.92 | 9,904 | -0.10(-0.60%) |
Dec 21, 2012 | 16.23 | 16.23 | 15.89 | 16.02 | 23,447 | -0.54(-3.24%) |
Dec 20, 2012 | 16.02 | 16.74 | 16.02 | 16.55 | 124,228 | +0.63(+3.95%) |
Dec 19, 2012 | 15.81 | 16.17 | 15.76 | 15.93 | 27,676 | +0.08(+0.53%) |
Dec 18, 2012 | 15.46 | 15.92 | 15.46 | 15.84 | 19,543 | +0.31(+1.98%) |
Dec 17, 2012 | 15.41 | 15.93 | 15.41 | 15.53 | 16,605 | +0.06(+0.36%) |
Dec 14, 2012 | 15.69 | 15.69 | 15.42 | 15.48 | 12,012 | -0.20(-1.25%) |
Dec 13, 2012 | 15.85 | 15.91 | 15.54 | 15.67 | 13,703 | -0.20(-1.24%) |
Dec 12, 2012 | 15.69 | 15.93 | 15.67 | 15.87 | 36,803 | +0.18(+1.12%) |
Dec 11, 2012 | 15.75 | 15.78 | 15.47 | 15.69 | 13,805 | -0.04(-0.25%) |
Dec 10, 2012 | 15.94 | 15.94 | 15.69 | 15.73 | 33,523 | -0.20(-1.26%) |
Dec 07, 2012 | 15.61 | 16.15 | 15.56 | 15.93 | 35,442 | +0.40(+2.55%) |
Dec 06, 2012 | 15.61 | 15.61 | 15.45 | 15.54 | 5,465 | -0.05(-0.31%) |
Dec 05, 2012 | 15.20 | 15.68 | 15.17 | 15.59 | 43,300 | +0.34(+2.23%) |
Dec 04, 2012 | 15.11 | 15.27 | 15.04 | 15.24 | 25,373 | +0.24(+1.57%) |
Nov 30, 2012 | 14.58 | 15.03 | 14.58 | 15.01 | 44,309 | +0.33(+2.24%) |
Nov 29, 2012 | 14.79 | 14.90 | 14.59 | 14.68 | 9,337 | -0.20(-1.35%) |
Nov 28, 2012 | 14.58 | 14.88 | 14.57 | 14.88 | 6,836 | +0.19(+1.28%) |
Nov 27, 2012 | 14.94 | 15.00 | 14.60 | 14.69 | 15,052 | -0.33(-2.19%) |
Nov 26, 2012 | 15.08 | 15.09 | 14.61 | 15.02 | 23,042 | -0.11(-0.71%) |
Nov 23, 2012 | 15.12 | 15.13 | 15.02 | 15.13 | 12,869 | +0.05(+0.34%) |
Nov 21, 2012 | 15.02 | 15.16 | 14.98 | 15.08 | 11,889 | +0.01(+0.05%) |
Nov 20, 2012 | 15.05 | 15.11 | 14.88 | 15.07 | 21,289 | +0.02(+0.16%) |
Nov 19, 2012 | 14.76 | 15.08 | 14.73 | 15.04 | 20,777 | +0.50(+3.44%) |
Nov 16, 2012 | 14.42 | 14.54 | 14.38 | 14.54 | 13,710 | +0.08(+0.55%) |
Nov 15, 2012 | 14.53 | 14.54 | 14.32 | 14.46 | 6,244 | -0.10(-0.69%) |
Nov 14, 2012 | 15.02 | 15.02 | 14.42 | 14.56 | 21,946 | -0.41(-2.73%) |
Nov 13, 2012 | 14.82 | 15.13 | 14.81 | 14.97 | 11,437 | +0.05(+0.35%) |
Nov 12, 2012 | 14.84 | 14.99 | 14.78 | 14.92 | 8,422 | +0.12(+0.84%) |
Nov 09, 2012 | 14.76 | 14.97 | 14.76 | 14.80 | 18,166 | -0.04(-0.30%) |
Nov 08, 2012 | 14.86 | 14.96 | 14.68 | 14.84 | 34,992 | -0.04(-0.27%) |
Nov 07, 2012 | 14.88 | 15.03 | 14.88 | 14.88 | 5,507 | -0.13(-0.85%) |
Nov 06, 2012 | 14.99 | 15.10 | 14.74 | 15.01 | 70,182 | +0.00(+0.00%) |
Nov 05, 2012 | 14.87 | 15.06 | 14.80 | 15.01 | 38,921 | +0.08(+0.51%) |
Nov 02, 2012 | 15.04 | 15.21 | 14.78 | 14.93 | 46,065 | -0.09(-0.59%) |