Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.41 | 19.50 | 19.38 | 19.41 | 5,909,552 | -0.05(-0.27%) |
Jan 30, 2013 | 19.48 | 19.54 | 19.40 | 19.47 | 3,847,730 | -0.02(-0.12%) |
Jan 29, 2013 | 19.40 | 19.51 | 19.38 | 19.49 | 3,298,829 | +0.10(+0.51%) |
Jan 28, 2013 | 19.47 | 19.47 | 19.37 | 19.39 | 3,498,980 | -0.09(-0.47%) |
Jan 25, 2013 | 19.43 | 19.48 | 19.38 | 19.48 | 16,633,258 | +0.44(+2.30%) |
Jan 24, 2013 | 18.97 | 19.10 | 18.96 | 19.04 | 5,231,608 | +0.14(+0.76%) |
Jan 23, 2013 | 18.88 | 18.97 | 18.81 | 18.90 | 2,395,567 | -0.01(-0.04%) |
Jan 22, 2013 | 18.86 | 18.91 | 18.77 | 18.91 | 3,388,784 | -0.02(-0.08%) |
Jan 18, 2013 | 18.94 | 18.96 | 18.82 | 18.92 | 2,640,769 | -0.08(-0.44%) |
Jan 17, 2013 | 19.01 | 19.05 | 18.94 | 19.00 | 2,370,808 | +0.26(+1.41%) |
Jan 16, 2013 | 18.72 | 18.82 | 18.69 | 18.74 | 2,935,411 | -0.08(-0.40%) |
Jan 15, 2013 | 18.76 | 18.86 | 18.71 | 18.82 | 2,624,275 | -0.22(-1.15%) |
Jan 14, 2013 | 19.00 | 19.04 | 18.88 | 19.04 | 2,233,646 | +0.10(+0.52%) |
Jan 11, 2013 | 18.91 | 18.97 | 18.83 | 18.94 | 2,767,256 | +0.14(+0.72%) |
Jan 10, 2013 | 18.82 | 18.84 | 18.67 | 18.80 | 9,789,968 | +0.30(+1.63%) |
Jan 09, 2013 | 18.47 | 18.54 | 18.47 | 18.50 | 3,720,511 | +0.01(+0.04%) |
Jan 08, 2013 | 18.55 | 18.58 | 18.42 | 18.49 | 3,165,768 | -0.14(-0.73%) |
Jan 07, 2013 | 18.56 | 18.64 | 18.48 | 18.63 | 3,194,218 | -0.05(-0.28%) |
Jan 04, 2013 | 18.57 | 18.73 | 18.55 | 18.68 | 2,801,674 | +0.11(+0.57%) |
Jan 03, 2013 | 18.67 | 18.71 | 18.55 | 18.57 | 4,146,794 | -0.29(-1.56%) |
Jan 02, 2013 | 18.88 | 18.89 | 18.76 | 18.87 | 7,612,246 | +0.22(+1.17%) |
Dec 31, 2012 | 18.42 | 18.69 | 18.41 | 18.65 | 3,292,210 | +0.33(+1.81%) |
Dec 28, 2012 | 18.42 | 18.49 | 18.30 | 18.32 | 4,827,330 | -0.26(-1.42%) |
Dec 27, 2012 | 18.66 | 18.70 | 18.51 | 18.58 | 1,797,007 | +0.07(+0.37%) |
Dec 26, 2012 | 18.53 | 18.64 | 18.42 | 18.51 | 2,116,540 | +0.03(+0.16%) |
Dec 24, 2012 | 18.55 | 18.57 | 18.45 | 18.48 | 972,147 | -0.07(-0.37%) |
Dec 21, 2012 | 18.42 | 18.55 | 18.41 | 18.55 | 5,492,945 | -0.12(-0.64%) |
Dec 20, 2012 | 18.66 | 18.70 | 18.59 | 18.67 | 2,259,971 | +0.09(+0.48%) |
Dec 19, 2012 | 18.70 | 18.74 | 18.58 | 18.58 | 4,573,031 | -0.02(-0.08%) |
Dec 18, 2012 | 18.48 | 18.63 | 18.45 | 18.60 | 4,829,959 | +0.19(+1.03%) |
Dec 17, 2012 | 18.30 | 18.41 | 18.30 | 18.41 | 2,951,375 | +0.08(+0.41%) |
Dec 14, 2012 | 18.25 | 18.39 | 18.20 | 18.33 | 3,547,447 | +0.14(+0.79%) |
Dec 13, 2012 | 18.22 | 18.31 | 18.15 | 18.19 | 4,062,125 | -0.07(-0.37%) |
Dec 12, 2012 | 18.25 | 18.37 | 18.21 | 18.26 | 4,154,995 | +0.11(+0.62%) |
Dec 11, 2012 | 18.08 | 18.17 | 18.07 | 18.14 | 3,052,271 | +0.20(+1.14%) |
Dec 10, 2012 | 17.85 | 17.94 | 17.85 | 17.94 | 2,483,057 | +0.03(+0.17%) |
Dec 07, 2012 | 17.87 | 17.91 | 17.78 | 17.91 | 4,999,050 | -0.10(-0.54%) |
Dec 06, 2012 | 18.03 | 18.05 | 17.93 | 18.01 | 5,002,975 | +0.06(+0.34%) |
Dec 05, 2012 | 17.90 | 18.02 | 17.85 | 17.95 | 3,317,270 | +0.01(+0.04%) |
Dec 04, 2012 | 17.90 | 17.96 | 17.86 | 17.94 | 3,613,657 | +0.18(+1.02%) |
Nov 30, 2012 | 17.75 | 17.83 | 17.72 | 17.76 | 2,074,480 | +0.10(+0.56%) |
Nov 29, 2012 | 17.70 | 17.76 | 17.56 | 17.66 | 5,102,853 | +0.10(+0.56%) |
Nov 28, 2012 | 17.29 | 17.58 | 17.24 | 17.56 | 4,420,926 | +0.14(+0.78%) |
Nov 27, 2012 | 17.42 | 17.53 | 17.38 | 17.43 | 2,019,053 | -0.05(-0.26%) |
Nov 26, 2012 | 17.38 | 17.47 | 17.36 | 17.47 | 3,001,962 | +0.00(+0.00%) |
Nov 23, 2012 | 17.34 | 17.47 | 17.34 | 17.47 | 2,137,689 | +0.51(+2.98%) |
Nov 21, 2012 | 16.91 | 16.99 | 16.91 | 16.97 | 22,766,552 | +0.07(+0.40%) |
Nov 20, 2012 | 16.81 | 16.93 | 16.76 | 16.90 | 2,024,523 | +0.13(+0.77%) |
Nov 19, 2012 | 16.63 | 16.80 | 16.63 | 16.77 | 2,551,340 | +0.39(+2.35%) |
Nov 16, 2012 | 16.44 | 16.45 | 16.23 | 16.38 | 3,329,365 | -0.11(-0.69%) |
Nov 15, 2012 | 16.54 | 16.63 | 16.44 | 16.50 | 2,456,660 | +0.01(+0.05%) |
Nov 14, 2012 | 16.74 | 16.75 | 16.45 | 16.49 | 2,796,381 | -0.14(-0.82%) |
Nov 13, 2012 | 16.54 | 16.80 | 16.53 | 16.63 | 2,156,236 | -0.16(-0.94%) |
Nov 12, 2012 | 16.80 | 16.83 | 16.73 | 16.79 | 1,424,049 | +0.07(+0.41%) |
Nov 09, 2012 | 16.60 | 16.80 | 16.60 | 16.72 | 7,959,544 | -0.14(-0.81%) |
Nov 08, 2012 | 16.95 | 17.03 | 16.80 | 16.85 | 8,228,585 | -0.19(-1.11%) |
Nov 07, 2012 | 17.09 | 17.09 | 16.95 | 17.04 | 6,150,563 | -0.39(-2.21%) |
Nov 06, 2012 | 17.34 | 17.48 | 17.32 | 17.43 | 3,652,242 | +0.16(+0.92%) |
Nov 05, 2012 | 17.22 | 17.30 | 17.18 | 17.27 | 2,257,692 | -0.01(-0.04%) |
Nov 02, 2012 | 17.46 | 17.46 | 17.28 | 17.28 | 2,099,610 | -0.19(-1.08%) |