Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.25 | 16.25 | 16.03 | 16.08 | 22,755 | -0.26(-1.59%) |
Jan 30, 2013 | 16.39 | 16.40 | 16.28 | 16.34 | 13,721 | -0.22(-1.33%) |
Jan 29, 2013 | 16.36 | 16.56 | 16.36 | 16.56 | 12,588 | +0.03(+0.18%) |
Jan 28, 2013 | 16.52 | 16.58 | 16.44 | 16.53 | 25,620 | +0.18(+1.10%) |
Jan 25, 2013 | 16.35 | 16.47 | 16.34 | 16.35 | 6,514 | +0.01(+0.06%) |
Jan 24, 2013 | 16.23 | 16.34 | 16.18 | 16.34 | 5,412 | -0.02(-0.12%) |
Jan 23, 2013 | 16.38 | 16.41 | 16.25 | 16.36 | 42,956 | +0.00(+0.00%) |
Jan 22, 2013 | 16.29 | 16.39 | 16.25 | 16.36 | 28,583 | +0.27(+1.68%) |
Jan 18, 2013 | 16.11 | 16.11 | 15.90 | 16.09 | 10,589 | +0.12(+0.73%) |
Jan 17, 2013 | 15.95 | 16.02 | 15.87 | 15.97 | 50,257 | -0.02(-0.11%) |
Jan 16, 2013 | 15.86 | 16.03 | 15.86 | 15.99 | 13,137 | +0.06(+0.38%) |
Jan 15, 2013 | 16.08 | 16.33 | 15.88 | 15.93 | 12,228 | -0.40(-2.45%) |
Jan 14, 2013 | 16.31 | 16.38 | 16.19 | 16.33 | 6,232 | +0.28(+1.74%) |
Jan 12, 2013 | 16.13 | 16.22 | 16.03 | 16.05 | 11,968 | +0.00(+0.00%) |
Jan 11, 2013 | 16.13 | 16.22 | 16.03 | 16.05 | 11,968 | -0.02(-0.12%) |
Jan 10, 2013 | 16.03 | 16.10 | 15.84 | 16.07 | 9,370 | +0.17(+1.07%) |
Jan 09, 2013 | 15.89 | 16.00 | 15.89 | 15.90 | 6,780 | -0.16(-1.00%) |
Jan 08, 2013 | 16.12 | 16.12 | 15.91 | 16.06 | 14,031 | -0.08(-0.50%) |
Jan 07, 2013 | 16.19 | 16.30 | 16.14 | 16.14 | 30,276 | -0.30(-1.82%) |
Jan 04, 2013 | 16.15 | 16.44 | 16.15 | 16.44 | 15,808 | +0.14(+0.86%) |
Jan 03, 2013 | 16.29 | 16.33 | 16.18 | 16.30 | 9,932 | -0.01(-0.06%) |
Jan 02, 2013 | 16.25 | 16.31 | 16.15 | 16.31 | 37,847 | +0.16(+0.99%) |
Dec 31, 2012 | 15.82 | 16.15 | 15.75 | 16.15 | 23,289 | +0.33(+2.09%) |
Dec 28, 2012 | 15.98 | 16.04 | 15.82 | 15.82 | 19,802 | -0.07(-0.44%) |
Dec 27, 2012 | 15.90 | 15.98 | 15.70 | 15.89 | 39,614 | +0.18(+1.15%) |
Dec 26, 2012 | 15.82 | 15.88 | 15.62 | 15.71 | 23,364 | -0.07(-0.44%) |
Dec 24, 2012 | 15.69 | 15.80 | 15.65 | 15.78 | 10,488 | -0.05(-0.32%) |
Dec 21, 2012 | 15.79 | 15.88 | 15.68 | 15.83 | 32,992 | -0.06(-0.38%) |
Dec 20, 2012 | 15.78 | 15.89 | 15.70 | 15.89 | 6,646 | +0.14(+0.89%) |
Dec 19, 2012 | 15.65 | 15.83 | 15.65 | 15.75 | 15,335 | +0.14(+0.89%) |
Dec 18, 2012 | 15.50 | 15.73 | 15.50 | 15.61 | 15,436 | +0.40(+2.64%) |
Dec 17, 2012 | 15.09 | 15.25 | 15.09 | 15.21 | 15,359 | +0.24(+1.60%) |
Dec 14, 2012 | 14.88 | 15.09 | 14.88 | 14.97 | 15,962 | +0.06(+0.40%) |
Dec 13, 2012 | 14.90 | 15.00 | 14.90 | 14.91 | 11,659 | -0.37(-2.42%) |
Dec 12, 2012 | 15.29 | 15.43 | 15.26 | 15.28 | 9,563 | -0.14(-0.91%) |
Dec 11, 2012 | 15.41 | 15.56 | 15.38 | 15.42 | 36,060 | +0.14(+0.92%) |
Dec 10, 2012 | 15.23 | 15.29 | 15.22 | 15.28 | 4,335 | +0.02(+0.12%) |
Dec 07, 2012 | 15.27 | 15.30 | 15.23 | 15.26 | 16,153 | -0.02(-0.12%) |
Dec 06, 2012 | 15.30 | 15.35 | 15.26 | 15.28 | 7,158 | +0.08(+0.53%) |
Dec 05, 2012 | 15.06 | 15.27 | 15.06 | 15.20 | 57,000 | +0.30(+2.01%) |
Dec 04, 2012 | 14.93 | 14.99 | 14.86 | 14.90 | 54,764 | -0.10(-0.67%) |
Nov 30, 2012 | 15.02 | 15.03 | 14.83 | 15.00 | 29,430 | +0.18(+1.21%) |
Nov 29, 2012 | 14.83 | 14.92 | 14.80 | 14.82 | 7,777 | +0.09(+0.61%) |
Nov 28, 2012 | 14.44 | 14.73 | 14.40 | 14.73 | 30,496 | +0.28(+1.94%) |
Nov 27, 2012 | 14.59 | 14.60 | 14.43 | 14.45 | 5,320 | -0.16(-1.10%) |
Nov 26, 2012 | 14.55 | 14.69 | 14.54 | 14.61 | 5,947 | +0.05(+0.34%) |
Nov 24, 2012 | 14.38 | 14.56 | 14.38 | 14.56 | 7,729 | +0.00(+0.00%) |
Nov 23, 2012 | 14.38 | 14.56 | 14.38 | 14.56 | 7,729 | +0.59(+4.22%) |
Nov 21, 2012 | 13.88 | 13.97 | 13.83 | 13.97 | 4,017 | +0.03(+0.22%) |
Nov 20, 2012 | 13.84 | 13.94 | 13.81 | 13.94 | 12,838 | +0.04(+0.28%) |
Nov 19, 2012 | 13.76 | 13.96 | 13.76 | 13.90 | 21,956 | +0.51(+3.82%) |
Nov 16, 2012 | 13.52 | 13.52 | 13.29 | 13.39 | 14,801 | -0.15(-1.10%) |
Nov 15, 2012 | 13.68 | 13.69 | 13.46 | 13.54 | 11,298 | +0.07(+0.51%) |
Nov 14, 2012 | 13.69 | 13.69 | 13.47 | 13.47 | 12,695 | -0.06(-0.44%) |
Nov 13, 2012 | 13.47 | 13.67 | 13.47 | 13.53 | 9,174 | -0.20(-1.49%) |
Nov 12, 2012 | 13.80 | 13.81 | 13.70 | 13.73 | 4,744 | -0.03(-0.19%) |
Nov 09, 2012 | 13.73 | 13.87 | 13.69 | 13.76 | 18,665 | -0.17(-1.22%) |
Nov 08, 2012 | 14.00 | 14.02 | 13.83 | 13.93 | 6,128 | -0.36(-2.51%) |
Nov 07, 2012 | 14.23 | 14.29 | 14.07 | 14.29 | 10,976 | +0.01(+0.06%) |
Nov 06, 2012 | 14.24 | 14.40 | 14.19 | 14.28 | 11,121 | +0.22(+1.56%) |
Nov 05, 2012 | 14.06 | 14.10 | 13.99 | 14.06 | 7,035 | -0.18(-1.26%) |
Nov 02, 2012 | 14.10 | 14.24 | 13.99 | 14.24 | 6,234 | +0.10(+0.71%) |