Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.81 | 18.03 | 17.76 | 17.79 | 7,411,208 | -0.07(-0.40%) |
Jan 30, 2013 | 18.06 | 18.16 | 17.76 | 17.86 | 7,471,151 | -0.23(-1.29%) |
Jan 29, 2013 | 18.33 | 18.38 | 18.07 | 18.10 | 9,616,980 | +0.19(+1.08%) |
Jan 28, 2013 | 18.06 | 18.10 | 17.89 | 17.90 | 4,545,932 | -0.14(-0.80%) |
Jan 25, 2013 | 17.94 | 18.09 | 17.89 | 18.05 | 3,015,522 | +0.11(+0.63%) |
Jan 24, 2013 | 17.89 | 18.02 | 17.81 | 17.93 | 3,105,240 | +0.02(+0.13%) |
Jan 23, 2013 | 17.76 | 17.98 | 17.60 | 17.91 | 6,213,396 | +0.10(+0.54%) |
Jan 22, 2013 | 17.53 | 17.83 | 17.50 | 17.81 | 6,238,277 | +0.24(+1.37%) |
Jan 18, 2013 | 17.33 | 17.77 | 17.32 | 17.57 | 16,785,306 | +0.50(+2.92%) |
Jan 17, 2013 | 16.49 | 17.24 | 16.49 | 17.07 | 9,791,754 | +0.62(+3.76%) |
Jan 16, 2013 | 16.35 | 16.51 | 16.35 | 16.45 | 1,674,508 | +0.04(+0.24%) |
Jan 15, 2013 | 16.37 | 16.44 | 16.26 | 16.41 | 1,794,706 | -0.03(-0.20%) |
Jan 14, 2013 | 16.36 | 16.49 | 16.25 | 16.45 | 2,269,798 | +0.10(+0.64%) |
Jan 11, 2013 | 16.27 | 16.35 | 16.09 | 16.34 | 3,484,601 | +0.13(+0.79%) |
Jan 10, 2013 | 16.37 | 16.38 | 16.17 | 16.21 | 3,230,899 | -0.10(-0.59%) |
Jan 09, 2013 | 16.33 | 16.34 | 16.14 | 16.31 | 5,746,157 | -0.03(-0.20%) |
Jan 08, 2013 | 16.29 | 16.40 | 16.19 | 16.34 | 5,050,141 | +0.08(+0.49%) |
Jan 07, 2013 | 16.26 | 16.32 | 16.11 | 16.26 | 4,413,449 | -0.10(-0.59%) |
Jan 04, 2013 | 16.35 | 16.44 | 16.21 | 16.36 | 5,180,469 | -0.01(-0.05%) |
Jan 03, 2013 | 16.02 | 16.48 | 15.95 | 16.37 | 7,135,917 | +0.30(+1.85%) |
Jan 02, 2013 | 15.95 | 16.08 | 15.77 | 16.07 | 4,240,141 | +0.47(+2.99%) |
Dec 31, 2012 | 15.37 | 15.64 | 15.34 | 15.60 | 3,620,361 | +0.18(+1.15%) |
Dec 28, 2012 | 15.49 | 15.59 | 15.40 | 15.43 | 2,276,776 | -0.15(-0.98%) |
Dec 27, 2012 | 15.56 | 15.62 | 15.42 | 15.58 | 2,702,516 | +0.06(+0.41%) |
Dec 26, 2012 | 15.73 | 15.75 | 15.48 | 15.51 | 2,289,473 | -0.23(-1.48%) |
Dec 24, 2012 | 15.65 | 15.76 | 15.54 | 15.75 | 1,700,642 | +0.09(+0.57%) |
Dec 21, 2012 | 15.79 | 15.86 | 15.53 | 15.66 | 6,205,781 | -0.19(-1.17%) |
Dec 20, 2012 | 15.83 | 15.89 | 15.76 | 15.84 | 3,729,725 | +0.08(+0.51%) |
Dec 19, 2012 | 15.89 | 15.89 | 15.73 | 15.76 | 3,614,712 | -0.15(-0.96%) |
Dec 18, 2012 | 15.89 | 15.96 | 15.77 | 15.92 | 3,903,376 | +0.07(+0.46%) |
Dec 17, 2012 | 15.82 | 15.88 | 15.78 | 15.84 | 3,850,830 | +0.04(+0.25%) |
Dec 14, 2012 | 15.70 | 15.96 | 15.70 | 15.80 | 5,143,900 | +0.04(+0.26%) |
Dec 13, 2012 | 15.88 | 16.00 | 15.70 | 15.76 | 3,463,005 | -0.09(-0.56%) |
Dec 12, 2012 | 15.88 | 16.01 | 15.80 | 15.85 | 3,196,591 | +0.00(+0.00%) |
Dec 11, 2012 | 15.72 | 15.96 | 15.71 | 15.85 | 4,902,319 | +0.12(+0.77%) |
Dec 10, 2012 | 15.76 | 15.80 | 15.66 | 15.73 | 4,572,808 | -0.06(-0.36%) |
Dec 07, 2012 | 15.84 | 15.87 | 15.59 | 15.79 | 5,350,195 | -0.04(-0.25%) |
Dec 06, 2012 | 15.76 | 15.88 | 15.75 | 15.83 | 5,026,935 | +0.06(+0.41%) |
Dec 05, 2012 | 15.55 | 15.83 | 15.52 | 15.76 | 7,262,203 | +0.26(+1.66%) |
Dec 04, 2012 | 15.47 | 15.53 | 15.30 | 15.51 | 6,084,737 | +0.09(+0.57%) |
Nov 30, 2012 | 15.40 | 15.45 | 15.29 | 15.42 | 4,804,827 | -0.02(-0.10%) |
Nov 29, 2012 | 15.37 | 15.48 | 15.30 | 15.43 | 4,646,866 | +0.09(+0.58%) |
Nov 28, 2012 | 15.24 | 15.49 | 15.22 | 15.34 | 6,367,575 | +0.10(+0.63%) |
Nov 27, 2012 | 15.42 | 15.48 | 15.19 | 15.25 | 6,571,934 | -0.20(-1.29%) |
Nov 26, 2012 | 15.25 | 15.46 | 15.18 | 15.45 | 6,819,669 | +0.09(+0.57%) |
Nov 23, 2012 | 15.24 | 15.40 | 15.17 | 15.36 | 3,290,483 | +0.21(+1.37%) |
Nov 21, 2012 | 15.18 | 15.26 | 15.05 | 15.15 | 5,902,816 | -0.06(-0.42%) |
Nov 20, 2012 | 14.88 | 15.22 | 14.83 | 15.22 | 11,112,496 | +0.28(+1.87%) |
Nov 19, 2012 | 14.12 | 15.00 | 14.08 | 14.94 | 27,241,084 | +1.47(+10.90%) |
Nov 16, 2012 | 13.36 | 13.59 | 13.25 | 13.47 | 11,484,876 | +0.10(+0.72%) |
Nov 15, 2012 | 13.34 | 13.43 | 13.21 | 13.37 | 5,336,800 | +0.02(+0.12%) |
Nov 14, 2012 | 13.63 | 13.65 | 13.33 | 13.36 | 7,009,289 | -0.30(-2.16%) |
Nov 13, 2012 | 13.42 | 13.75 | 13.34 | 13.65 | 5,380,557 | +0.16(+1.18%) |
Nov 12, 2012 | 13.41 | 13.50 | 13.35 | 13.49 | 4,929,134 | +0.08(+0.59%) |
Nov 09, 2012 | 13.29 | 13.46 | 13.17 | 13.41 | 6,473,031 | +0.08(+0.60%) |
Nov 08, 2012 | 13.56 | 13.70 | 13.28 | 13.33 | 5,865,402 | -0.25(-1.82%) |
Nov 07, 2012 | 13.71 | 13.76 | 13.46 | 13.58 | 4,026,997 | -0.19(-1.39%) |
Nov 06, 2012 | 13.67 | 13.87 | 13.62 | 13.77 | 3,340,944 | +0.15(+1.11%) |
Nov 05, 2012 | 13.64 | 13.67 | 13.41 | 13.62 | 3,227,268 | -0.05(-0.35%) |
Nov 02, 2012 | 13.82 | 13.88 | 13.65 | 13.67 | 3,109,935 | -0.05(-0.35%) |