Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.04 | 15.11 | 14.95 | 14.99 | 6,642,666 | -0.02(-0.14%) |
Jan 30, 2013 | 15.08 | 15.16 | 14.99 | 15.01 | 6,196,356 | -0.06(-0.38%) |
Jan 29, 2013 | 15.13 | 15.19 | 15.02 | 15.07 | 5,366,376 | -0.02(-0.15%) |
Jan 28, 2013 | 15.37 | 15.40 | 15.07 | 15.09 | 3,308,094 | -0.26(-1.68%) |
Jan 25, 2013 | 15.27 | 15.40 | 15.13 | 15.35 | 3,264,240 | +0.08(+0.52%) |
Jan 24, 2013 | 15.13 | 15.29 | 15.12 | 15.27 | 4,723,698 | +0.15(+1.01%) |
Jan 23, 2013 | 15.38 | 15.42 | 15.08 | 15.12 | 5,267,094 | -0.21(-1.39%) |
Jan 22, 2013 | 15.69 | 15.73 | 15.32 | 15.33 | 4,509,786 | -0.43(-2.74%) |
Jan 18, 2013 | 15.29 | 15.77 | 15.29 | 15.76 | 6,471,888 | +0.51(+3.33%) |
Jan 17, 2013 | 15.27 | 15.34 | 15.14 | 15.25 | 3,664,998 | +0.03(+0.22%) |
Jan 16, 2013 | 15.00 | 15.32 | 14.96 | 15.22 | 5,468,370 | +0.21(+1.38%) |
Jan 15, 2013 | 15.20 | 15.28 | 14.94 | 15.01 | 5,177,628 | -0.22(-1.45%) |
Jan 14, 2013 | 15.28 | 15.30 | 15.11 | 15.23 | 2,584,638 | -0.06(-0.42%) |
Jan 11, 2013 | 15.39 | 15.50 | 15.27 | 15.30 | 2,952,708 | -0.04(-0.26%) |
Jan 10, 2013 | 15.58 | 15.58 | 15.33 | 15.34 | 4,102,308 | -0.20(-1.26%) |
Jan 09, 2013 | 15.54 | 15.58 | 15.34 | 15.53 | 4,782,168 | +0.11(+0.68%) |
Jan 08, 2013 | 15.70 | 15.77 | 15.37 | 15.43 | 6,937,488 | -0.32(-2.04%) |
Jan 07, 2013 | 15.30 | 15.83 | 15.26 | 15.75 | 4,741,932 | +0.31(+2.00%) |
Jan 04, 2013 | 15.46 | 15.53 | 15.25 | 15.44 | 5,901,594 | +0.02(+0.14%) |
Jan 03, 2013 | 15.35 | 15.48 | 15.34 | 15.42 | 3,538,944 | +0.06(+0.41%) |
Jan 02, 2013 | 15.31 | 15.36 | 15.21 | 15.36 | 4,432,872 | +0.33(+2.19%) |
Dec 31, 2012 | 14.86 | 15.03 | 14.79 | 15.03 | 3,043,302 | +0.15(+1.01%) |
Dec 28, 2012 | 15.13 | 15.20 | 14.86 | 14.88 | 3,003,678 | -0.30(-1.96%) |
Dec 27, 2012 | 15.09 | 15.22 | 15.01 | 15.18 | 3,015,750 | +0.12(+0.77%) |
Dec 26, 2012 | 15.30 | 15.35 | 15.05 | 15.06 | 2,300,838 | -0.24(-1.57%) |
Dec 24, 2012 | 15.38 | 15.41 | 15.18 | 15.30 | 1,304,364 | -0.05(-0.35%) |
Dec 21, 2012 | 15.31 | 15.47 | 15.30 | 15.35 | 5,241,354 | -0.03(-0.21%) |
Dec 20, 2012 | 15.32 | 15.44 | 15.25 | 15.38 | 2,599,128 | +0.05(+0.33%) |
Dec 19, 2012 | 15.35 | 15.40 | 15.31 | 15.33 | 2,926,512 | +0.01(+0.05%) |
Dec 18, 2012 | 15.31 | 15.33 | 15.19 | 15.32 | 3,373,020 | +0.01(+0.09%) |
Dec 17, 2012 | 15.18 | 15.32 | 15.05 | 15.31 | 3,498,180 | +0.14(+0.93%) |
Dec 14, 2012 | 15.03 | 15.27 | 15.03 | 15.17 | 4,851,372 | +0.09(+0.59%) |
Dec 13, 2012 | 15.08 | 15.21 | 15.04 | 15.08 | 2,713,626 | -0.02(-0.11%) |
Dec 12, 2012 | 15.32 | 15.43 | 15.06 | 15.10 | 5,718,228 | -0.19(-1.25%) |
Dec 11, 2012 | 15.28 | 15.53 | 15.23 | 15.29 | 5,111,424 | -0.06(-0.37%) |
Dec 10, 2012 | 15.18 | 15.55 | 15.15 | 15.35 | 10,894,122 | +0.12(+0.79%) |
Dec 07, 2012 | 15.22 | 15.38 | 15.16 | 15.23 | 5,408,796 | +0.04(+0.26%) |
Dec 06, 2012 | 15.11 | 15.29 | 14.98 | 15.19 | 5,774,796 | +0.09(+0.57%) |
Dec 05, 2012 | 15.24 | 15.28 | 15.07 | 15.10 | 9,594,822 | -0.15(-0.98%) |
Dec 04, 2012 | 14.84 | 15.35 | 14.60 | 15.25 | 15,725,808 | +0.79(+5.45%) |
Nov 30, 2012 | 14.07 | 14.49 | 14.00 | 14.46 | 6,920,196 | +0.47(+3.37%) |
Nov 29, 2012 | 14.08 | 14.25 | 13.97 | 13.99 | 5,989,758 | -0.01(-0.05%) |
Nov 28, 2012 | 13.93 | 14.03 | 13.85 | 14.00 | 6,185,454 | -0.01(-0.09%) |
Nov 27, 2012 | 14.10 | 14.17 | 13.98 | 14.01 | 7,081,704 | -0.08(-0.59%) |
Nov 26, 2012 | 14.21 | 14.24 | 14.04 | 14.09 | 3,637,788 | -0.17(-1.22%) |
Nov 23, 2012 | 14.07 | 14.37 | 14.05 | 14.27 | 3,731,634 | +0.32(+2.27%) |
Nov 21, 2012 | 14.15 | 14.19 | 13.90 | 13.95 | 6,051,594 | -0.25(-1.74%) |
Nov 20, 2012 | 14.20 | 14.34 | 14.10 | 14.20 | 8,900,844 | +0.03(+0.18%) |
Nov 19, 2012 | 14.36 | 14.40 | 14.07 | 14.17 | 9,713,004 | -0.12(-0.83%) |
Nov 16, 2012 | 14.44 | 14.54 | 14.25 | 14.29 | 7,618,518 | -0.09(-0.61%) |
Nov 15, 2012 | 14.23 | 14.41 | 14.14 | 14.38 | 7,600,128 | +0.11(+0.79%) |
Nov 14, 2012 | 14.37 | 14.56 | 14.20 | 14.27 | 6,409,602 | -0.36(-2.46%) |
Nov 13, 2012 | 14.40 | 14.74 | 14.30 | 14.62 | 4,794,414 | +0.18(+1.26%) |
Nov 12, 2012 | 14.64 | 14.65 | 14.35 | 14.44 | 2,494,020 | -0.17(-1.19%) |
Nov 09, 2012 | 14.44 | 14.73 | 14.41 | 14.62 | 2,672,130 | +0.18(+1.24%) |
Nov 08, 2012 | 14.89 | 14.90 | 14.38 | 14.44 | 3,549,336 | -0.41(-2.76%) |
Nov 07, 2012 | 14.96 | 15.06 | 14.68 | 14.85 | 5,200,830 | -0.16(-1.07%) |
Nov 06, 2012 | 14.91 | 15.11 | 14.83 | 15.01 | 4,458,810 | +0.11(+0.73%) |
Nov 05, 2012 | 14.45 | 14.90 | 14.44 | 14.90 | 4,417,062 | +0.26(+1.79%) |
Nov 02, 2012 | 14.56 | 14.79 | 14.54 | 14.64 | 5,591,238 | +0.04(+0.30%) |