Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.32 | 17.46 | 17.29 | 17.43 | 466,706 | +0.09(+0.52%) |
Jan 30, 2013 | 17.51 | 17.52 | 17.29 | 17.34 | 611,094 | -0.18(-1.02%) |
Jan 29, 2013 | 17.53 | 17.54 | 17.46 | 17.52 | 766,293 | -0.01(-0.08%) |
Jan 28, 2013 | 17.55 | 17.57 | 17.41 | 17.53 | 862,703 | +0.02(+0.12%) |
Jan 25, 2013 | 17.48 | 17.52 | 17.41 | 17.51 | 701,587 | +0.13(+0.75%) |
Jan 24, 2013 | 17.35 | 17.48 | 17.32 | 17.38 | 512,435 | +0.05(+0.30%) |
Jan 23, 2013 | 17.37 | 17.38 | 17.32 | 17.33 | 725,279 | -0.05(-0.27%) |
Jan 22, 2013 | 17.26 | 17.38 | 17.22 | 17.38 | 644,756 | +0.12(+0.72%) |
Jan 18, 2013 | 17.20 | 17.26 | 17.15 | 17.25 | 508,280 | +0.06(+0.33%) |
Jan 17, 2013 | 17.12 | 17.23 | 17.11 | 17.20 | 477,501 | +0.15(+0.91%) |
Jan 16, 2013 | 17.04 | 17.08 | 17.00 | 17.04 | 633,900 | -0.04(-0.23%) |
Jan 15, 2013 | 16.91 | 17.10 | 16.88 | 17.08 | 632,241 | +0.09(+0.53%) |
Jan 14, 2013 | 16.93 | 17.01 | 16.93 | 16.99 | 389,993 | +0.02(+0.13%) |
Jan 11, 2013 | 16.98 | 17.00 | 16.90 | 16.97 | 343,452 | -0.02(-0.13%) |
Jan 10, 2013 | 17.02 | 17.09 | 16.90 | 16.99 | 1,540,169 | +0.03(+0.18%) |
Jan 09, 2013 | 16.93 | 16.98 | 16.91 | 16.96 | 391,477 | +0.08(+0.48%) |
Jan 08, 2013 | 16.92 | 16.94 | 16.82 | 16.88 | 349,277 | -0.05(-0.30%) |
Jan 07, 2013 | 16.90 | 16.96 | 16.88 | 16.93 | 777,216 | -0.04(-0.21%) |
Jan 04, 2013 | 16.93 | 17.01 | 16.86 | 16.97 | 890,028 | +0.11(+0.65%) |
Jan 03, 2013 | 16.88 | 16.97 | 16.81 | 16.86 | 647,891 | +0.01(+0.08%) |
Jan 02, 2013 | 16.80 | 16.84 | 16.74 | 16.84 | 2,423,105 | +0.46(+2.78%) |
Dec 31, 2012 | 16.10 | 16.42 | 16.05 | 16.39 | 745,341 | +0.29(+1.79%) |
Dec 28, 2012 | 16.10 | 16.22 | 16.08 | 16.10 | 540,325 | -0.09(-0.54%) |
Dec 27, 2012 | 16.22 | 16.26 | 16.00 | 16.19 | 1,599,831 | -0.02(-0.15%) |
Dec 26, 2012 | 16.35 | 16.37 | 16.20 | 16.21 | 1,136,675 | -0.09(-0.57%) |
Dec 24, 2012 | 16.34 | 16.38 | 16.27 | 16.31 | 139,259 | -0.22(-1.33%) |
Dec 21, 2012 | 16.36 | 16.53 | 16.34 | 16.53 | 501,058 | -0.11(-0.64%) |
Dec 20, 2012 | 16.55 | 16.64 | 16.51 | 16.63 | 483,049 | +0.08(+0.51%) |
Dec 19, 2012 | 16.57 | 16.62 | 16.51 | 16.55 | 398,572 | +0.02(+0.12%) |
Dec 18, 2012 | 16.34 | 16.54 | 16.31 | 16.53 | 371,158 | +0.24(+1.46%) |
Dec 17, 2012 | 16.16 | 16.29 | 16.14 | 16.29 | 386,718 | +0.18(+1.15%) |
Dec 14, 2012 | 16.10 | 16.18 | 16.07 | 16.10 | 205,607 | -0.02(-0.11%) |
Dec 13, 2012 | 16.22 | 16.28 | 16.08 | 16.12 | 213,227 | -0.10(-0.60%) |
Dec 12, 2012 | 16.34 | 16.37 | 16.20 | 16.22 | 399,909 | -0.08(-0.47%) |
Dec 11, 2012 | 16.27 | 16.32 | 16.23 | 16.30 | 483,014 | +0.14(+0.89%) |
Dec 10, 2012 | 16.09 | 16.16 | 16.08 | 16.15 | 291,652 | +0.07(+0.45%) |
Dec 07, 2012 | 16.13 | 16.14 | 16.01 | 16.08 | 271,738 | +0.02(+0.13%) |
Dec 06, 2012 | 16.02 | 16.09 | 15.98 | 16.06 | 394,666 | +0.03(+0.21%) |
Dec 05, 2012 | 16.10 | 16.10 | 15.91 | 16.02 | 234,346 | -0.01(-0.08%) |
Dec 04, 2012 | 16.03 | 16.06 | 15.92 | 16.04 | 207,698 | -0.00(-0.03%) |
Nov 30, 2012 | 16.10 | 16.10 | 15.98 | 16.04 | 284,464 | -0.03(-0.16%) |
Nov 29, 2012 | 16.04 | 16.08 | 15.95 | 16.07 | 337,762 | +0.17(+1.05%) |
Nov 28, 2012 | 15.73 | 15.90 | 15.59 | 15.90 | 644,121 | +0.10(+0.65%) |
Nov 27, 2012 | 15.81 | 15.90 | 15.79 | 15.79 | 178,759 | -0.02(-0.12%) |
Nov 26, 2012 | 15.76 | 15.82 | 15.70 | 15.81 | 412,642 | +0.03(+0.17%) |
Nov 23, 2012 | 15.66 | 15.79 | 15.65 | 15.79 | 97,959 | +0.17(+1.10%) |
Nov 21, 2012 | 15.57 | 15.62 | 15.52 | 15.61 | 123,714 | +0.08(+0.53%) |
Nov 20, 2012 | 15.48 | 15.54 | 15.40 | 15.53 | 176,907 | +0.05(+0.31%) |
Nov 19, 2012 | 15.36 | 15.49 | 15.34 | 15.49 | 359,009 | +0.31(+2.04%) |
Nov 16, 2012 | 15.06 | 15.20 | 14.94 | 15.18 | 413,424 | +0.12(+0.77%) |
Nov 15, 2012 | 15.09 | 15.17 | 14.94 | 15.06 | 602,720 | -0.06(-0.42%) |
Nov 14, 2012 | 15.44 | 15.48 | 15.09 | 15.12 | 912,235 | -0.28(-1.79%) |
Nov 13, 2012 | 15.41 | 15.55 | 15.38 | 15.40 | 204,253 | -0.10(-0.63%) |
Nov 12, 2012 | 15.58 | 15.58 | 15.46 | 15.50 | 204,783 | -0.01(-0.09%) |
Nov 09, 2012 | 15.43 | 15.63 | 15.35 | 15.51 | 345,369 | +0.02(+0.11%) |
Nov 08, 2012 | 15.70 | 15.74 | 15.49 | 15.49 | 290,726 | -0.23(-1.44%) |
Nov 07, 2012 | 15.89 | 15.89 | 15.64 | 15.72 | 457,997 | -0.34(-2.13%) |
Nov 06, 2012 | 16.00 | 16.12 | 16.00 | 16.06 | 222,780 | +0.12(+0.77%) |
Nov 05, 2012 | 15.85 | 15.96 | 15.79 | 15.94 | 341,645 | +0.10(+0.62%) |
Nov 02, 2012 | 16.15 | 16.15 | 15.84 | 15.84 | 205,428 | -0.21(-1.31%) |