Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.21 | 17.33 | 17.04 | 17.16 | 9,964,329 | -0.12(-0.69%) |
Jan 30, 2013 | 17.62 | 17.62 | 17.23 | 17.28 | 8,903,598 | -0.39(-2.21%) |
Jan 29, 2013 | 17.68 | 17.89 | 17.58 | 17.67 | 11,151,519 | +0.21(+1.20%) |
Jan 28, 2013 | 17.70 | 17.72 | 17.42 | 17.46 | 7,659,095 | -0.29(-1.63%) |
Jan 25, 2013 | 17.72 | 17.81 | 17.57 | 17.75 | 8,363,342 | +0.30(+1.72%) |
Jan 24, 2013 | 17.80 | 17.92 | 17.27 | 17.45 | 8,463,212 | -0.43(-2.40%) |
Jan 23, 2013 | 17.92 | 17.99 | 17.68 | 17.88 | 10,715,130 | -0.07(-0.39%) |
Jan 22, 2013 | 17.94 | 17.99 | 17.77 | 17.95 | 8,698,862 | +0.37(+2.10%) |
Jan 18, 2013 | 17.43 | 17.60 | 17.33 | 17.58 | 7,807,550 | +0.33(+1.91%) |
Jan 17, 2013 | 17.21 | 17.25 | 17.07 | 17.25 | 8,425,463 | +0.33(+1.95%) |
Jan 16, 2013 | 16.94 | 17.07 | 16.80 | 16.92 | 9,760,073 | -0.23(-1.34%) |
Jan 15, 2013 | 17.04 | 17.32 | 16.96 | 17.15 | 11,440,327 | +0.17(+1.00%) |
Jan 14, 2013 | 17.33 | 17.37 | 16.90 | 16.98 | 14,600,205 | -0.31(-1.79%) |
Jan 11, 2013 | 17.52 | 17.50 | 17.16 | 17.29 | 37,429,636 | -0.23(-1.31%) |
Jan 10, 2013 | 16.83 | 17.54 | 17.15 | 17.52 | 73,540,616 | +0.69(+4.10%) |
Jan 09, 2013 | 16.66 | 17.21 | 16.63 | 16.83 | 41,945,232 | -0.70(-3.99%) |
Jan 08, 2013 | 17.75 | 17.78 | 17.41 | 17.53 | 5,446,332 | -0.12(-0.68%) |
Jan 07, 2013 | 17.55 | 17.73 | 17.48 | 17.65 | 3,234,327 | -0.12(-0.68%) |
Jan 04, 2013 | 17.56 | 17.80 | 17.54 | 17.77 | 3,111,163 | +0.22(+1.25%) |
Jan 03, 2013 | 17.75 | 17.89 | 17.48 | 17.55 | 4,195,662 | -0.30(-1.68%) |
Jan 02, 2013 | 17.77 | 17.85 | 17.69 | 17.85 | 5,313,512 | +0.38(+2.18%) |
Dec 31, 2012 | 16.99 | 17.52 | 16.99 | 17.47 | 4,877,152 | +0.63(+3.74%) |
Dec 28, 2012 | 17.05 | 17.09 | 16.81 | 16.84 | 2,397,378 | -0.38(-2.21%) |
Dec 27, 2012 | 17.43 | 17.44 | 16.97 | 17.22 | 4,986,199 | +0.28(+1.65%) |
Dec 26, 2012 | 16.97 | 17.15 | 16.91 | 16.94 | 2,112,457 | +0.00(+0.00%) |
Dec 24, 2012 | 16.87 | 16.99 | 16.77 | 16.94 | 1,301,843 | -0.06(-0.35%) |
Dec 21, 2012 | 16.92 | 17.02 | 16.83 | 17.00 | 7,876,058 | -0.52(-2.97%) |
Dec 20, 2012 | 17.45 | 17.57 | 17.36 | 17.52 | 3,459,818 | +0.27(+1.57%) |
Dec 19, 2012 | 17.55 | 17.57 | 17.23 | 17.25 | 5,076,545 | -0.22(-1.26%) |
Dec 18, 2012 | 17.28 | 17.55 | 17.26 | 17.47 | 7,572,721 | +0.43(+2.52%) |
Dec 17, 2012 | 16.92 | 17.14 | 16.92 | 17.04 | 5,390,960 | +0.10(+0.59%) |
Dec 14, 2012 | 16.61 | 17.02 | 16.59 | 16.94 | 8,366,431 | +0.47(+2.85%) |
Dec 13, 2012 | 16.43 | 16.65 | 16.35 | 16.47 | 4,626,581 | -0.05(-0.30%) |
Dec 12, 2012 | 16.43 | 16.82 | 16.41 | 16.52 | 6,017,847 | +0.01(+0.06%) |
Dec 11, 2012 | 16.12 | 16.55 | 16.12 | 16.51 | 8,317,560 | +0.42(+2.61%) |
Dec 10, 2012 | 15.79 | 16.10 | 15.70 | 16.09 | 5,903,827 | +0.41(+2.61%) |
Dec 07, 2012 | 15.78 | 15.84 | 15.64 | 15.68 | 4,924,100 | -0.30(-1.88%) |
Dec 06, 2012 | 15.99 | 16.07 | 15.82 | 15.98 | 3,517,554 | -0.01(-0.06%) |
Dec 05, 2012 | 15.93 | 16.08 | 15.83 | 15.99 | 6,346,231 | +0.37(+2.37%) |
Dec 04, 2012 | 15.47 | 15.72 | 15.42 | 15.62 | 5,260,743 | +0.42(+2.76%) |
Nov 30, 2012 | 15.16 | 15.33 | 15.12 | 15.20 | 3,526,263 | -0.13(-0.85%) |
Nov 29, 2012 | 15.21 | 15.33 | 15.09 | 15.33 | 4,222,772 | +0.41(+2.75%) |
Nov 28, 2012 | 14.57 | 14.94 | 14.47 | 14.92 | 4,534,616 | +0.21(+1.43%) |
Nov 27, 2012 | 14.88 | 14.98 | 14.70 | 14.71 | 3,781,382 | -0.35(-2.32%) |
Nov 26, 2012 | 14.89 | 15.08 | 14.82 | 15.06 | 3,754,892 | -0.03(-0.20%) |
Nov 23, 2012 | 15.04 | 15.20 | 15.03 | 15.09 | 2,283,553 | +0.27(+1.82%) |
Nov 21, 2012 | 14.73 | 14.89 | 14.67 | 14.82 | 2,313,759 | +0.21(+1.44%) |
Nov 20, 2012 | 14.69 | 14.80 | 14.51 | 14.61 | 3,797,778 | -0.23(-1.55%) |
Nov 19, 2012 | 14.82 | 15.03 | 14.79 | 14.84 | 4,439,775 | +0.02(+0.13%) |
Nov 16, 2012 | 14.69 | 14.89 | 14.51 | 14.82 | 5,835,754 | +0.06(+0.41%) |
Nov 15, 2012 | 14.96 | 15.06 | 14.70 | 14.76 | 5,666,207 | -0.09(-0.61%) |
Nov 14, 2012 | 15.42 | 15.45 | 14.82 | 14.85 | 5,484,376 | -0.31(-2.04%) |
Nov 13, 2012 | 15.07 | 15.46 | 15.03 | 15.16 | 5,131,788 | -0.22(-1.43%) |
Nov 12, 2012 | 15.45 | 15.51 | 15.32 | 15.38 | 3,899,377 | +0.17(+1.12%) |
Nov 09, 2012 | 14.97 | 15.50 | 14.96 | 15.21 | 4,813,470 | +0.21(+1.40%) |
Nov 08, 2012 | 15.38 | 15.54 | 15.00 | 15.00 | 3,808,315 | -0.37(-2.41%) |
Nov 07, 2012 | 15.63 | 15.65 | 15.30 | 15.37 | 5,402,465 | -0.44(-2.78%) |
Nov 06, 2012 | 15.23 | 15.85 | 15.21 | 15.81 | 7,863,306 | +0.76(+5.05%) |
Nov 05, 2012 | 15.14 | 15.25 | 14.89 | 15.05 | 4,616,438 | -0.01(-0.07%) |
Nov 02, 2012 | 15.53 | 15.56 | 15.05 | 15.06 | 5,667,451 | -0.16(-1.05%) |