Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.99 | 19.16 | 18.77 | 19.06 | 1,309,893 | +0.30(+1.62%) |
Jan 30, 2013 | 18.67 | 19.05 | 18.49 | 18.76 | 1,187,811 | -0.20(-1.05%) |
Jan 29, 2013 | 18.58 | 19.02 | 18.43 | 18.96 | 1,049,306 | +0.50(+2.72%) |
Jan 28, 2013 | 18.50 | 18.60 | 18.32 | 18.45 | 1,647,703 | -0.06(-0.33%) |
Jan 25, 2013 | 18.40 | 18.60 | 18.29 | 18.51 | 955,338 | +0.23(+1.23%) |
Jan 24, 2013 | 18.43 | 18.71 | 18.25 | 18.29 | 1,696,007 | -0.17(-0.94%) |
Jan 23, 2013 | 17.95 | 18.54 | 17.88 | 18.46 | 1,448,840 | +0.54(+3.00%) |
Jan 22, 2013 | 17.89 | 18.12 | 17.68 | 17.93 | 3,443,954 | -0.05(-0.29%) |
Jan 18, 2013 | 17.84 | 18.04 | 17.80 | 17.98 | 1,534,959 | -0.02(-0.10%) |
Jan 17, 2013 | 17.90 | 18.12 | 17.74 | 17.99 | 1,429,713 | +0.54(+3.08%) |
Jan 16, 2013 | 17.45 | 17.53 | 17.35 | 17.46 | 1,050,080 | +0.11(+0.65%) |
Jan 15, 2013 | 17.28 | 17.44 | 17.21 | 17.35 | 439,852 | +0.25(+1.47%) |
Jan 14, 2013 | 17.14 | 17.24 | 16.96 | 17.09 | 583,139 | -0.01(-0.05%) |
Jan 11, 2013 | 17.17 | 17.22 | 17.09 | 17.10 | 355,071 | -0.11(-0.65%) |
Jan 10, 2013 | 16.96 | 17.32 | 16.76 | 17.22 | 689,677 | +0.58(+3.49%) |
Jan 09, 2013 | 16.80 | 16.91 | 16.57 | 16.63 | 718,389 | -0.03(-0.16%) |
Jan 08, 2013 | 16.82 | 16.84 | 16.62 | 16.66 | 783,923 | -0.18(-1.08%) |
Jan 07, 2013 | 16.96 | 16.97 | 16.77 | 16.84 | 635,275 | -0.18(-1.07%) |
Jan 04, 2013 | 16.88 | 17.03 | 16.80 | 17.02 | 1,061,254 | -0.01(-0.05%) |
Jan 03, 2013 | 17.09 | 17.17 | 16.82 | 17.03 | 1,201,155 | -0.01(-0.05%) |
Jan 02, 2013 | 17.15 | 17.22 | 16.94 | 17.04 | 2,195,848 | -0.13(-0.76%) |
Dec 31, 2012 | 17.22 | 17.25 | 16.93 | 17.17 | 1,019,938 | -0.15(-0.85%) |
Dec 28, 2012 | 16.65 | 17.42 | 16.65 | 17.32 | 1,766,876 | +0.34(+1.99%) |
Dec 27, 2012 | 16.59 | 16.99 | 16.46 | 16.98 | 1,060,491 | +0.47(+2.83%) |
Dec 26, 2012 | 16.47 | 16.65 | 16.37 | 16.51 | 1,585,990 | +0.08(+0.47%) |
Dec 24, 2012 | 16.42 | 16.80 | 16.40 | 16.44 | 281,106 | -0.11(-0.68%) |
Dec 21, 2012 | 16.41 | 16.63 | 16.30 | 16.55 | 996,202 | -0.04(-0.26%) |
Dec 20, 2012 | 16.37 | 16.64 | 16.30 | 16.59 | 1,176,801 | +0.09(+0.52%) |
Dec 19, 2012 | 16.07 | 16.52 | 16.03 | 16.50 | 1,618,073 | +0.32(+1.98%) |
Dec 18, 2012 | 15.62 | 16.21 | 15.60 | 16.18 | 2,281,637 | +0.28(+1.74%) |
Dec 17, 2012 | 15.41 | 15.93 | 15.41 | 15.91 | 2,211,384 | +0.31(+2.00%) |
Dec 14, 2012 | 15.08 | 15.65 | 15.02 | 15.60 | 1,458,629 | +0.47(+3.09%) |
Dec 13, 2012 | 14.91 | 15.14 | 14.87 | 15.13 | 2,537,898 | +0.41(+2.77%) |
Dec 12, 2012 | 14.69 | 14.75 | 14.61 | 14.72 | 1,327,561 | +0.09(+0.59%) |
Dec 11, 2012 | 14.82 | 14.85 | 14.62 | 14.63 | 1,478,484 | -0.16(-1.11%) |
Dec 10, 2012 | 14.94 | 14.97 | 14.69 | 14.80 | 869,491 | -0.22(-1.44%) |
Dec 07, 2012 | 15.01 | 15.07 | 14.85 | 15.01 | 1,677,988 | +0.20(+1.35%) |
Dec 06, 2012 | 14.96 | 15.01 | 14.78 | 14.82 | 1,390,318 | -0.03(-0.18%) |
Dec 05, 2012 | 15.04 | 15.12 | 14.74 | 14.84 | 1,173,551 | +0.00(+0.00%) |
Dec 04, 2012 | 15.30 | 15.32 | 14.80 | 14.84 | 1,022,851 | -0.52(-3.38%) |
Nov 30, 2012 | 15.60 | 15.67 | 15.30 | 15.36 | 1,616,531 | -0.51(-3.22%) |
Nov 29, 2012 | 15.72 | 15.98 | 15.67 | 15.87 | 708,996 | +0.10(+0.66%) |
Nov 28, 2012 | 15.25 | 15.79 | 15.14 | 15.77 | 936,877 | +0.20(+1.28%) |
Nov 27, 2012 | 15.72 | 15.85 | 15.53 | 15.57 | 1,219,405 | -0.03(-0.22%) |
Nov 26, 2012 | 15.76 | 15.79 | 15.49 | 15.60 | 960,265 | -0.29(-1.85%) |
Nov 23, 2012 | 15.68 | 15.97 | 15.53 | 15.90 | 897,237 | +0.49(+3.15%) |
Nov 21, 2012 | 15.68 | 15.79 | 15.37 | 15.41 | 2,015,959 | -0.55(-3.42%) |
Nov 20, 2012 | 16.19 | 16.25 | 15.87 | 15.96 | 1,022,951 | -0.11(-0.70%) |
Nov 19, 2012 | 15.62 | 16.07 | 15.61 | 16.07 | 1,471,920 | +0.16(+1.03%) |
Nov 16, 2012 | 16.09 | 16.11 | 15.64 | 15.91 | 1,216,864 | -0.25(-1.55%) |
Nov 15, 2012 | 16.59 | 16.72 | 16.04 | 16.16 | 1,541,054 | -0.45(-2.71%) |
Nov 14, 2012 | 16.82 | 16.89 | 16.53 | 16.61 | 1,533,194 | -0.16(-0.98%) |
Nov 13, 2012 | 16.78 | 16.88 | 16.46 | 16.77 | 1,359,196 | +0.25(+1.52%) |
Nov 12, 2012 | 16.59 | 16.71 | 16.45 | 16.52 | 682,483 | +0.27(+1.65%) |
Nov 09, 2012 | 16.31 | 16.54 | 16.22 | 16.25 | 864,625 | -0.12(-0.74%) |
Nov 08, 2012 | 16.84 | 16.91 | 16.25 | 16.37 | 2,015,432 | -0.16(-1.00%) |
Nov 07, 2012 | 16.44 | 16.81 | 16.39 | 16.54 | 1,858,699 | +0.02(+0.10%) |
Nov 06, 2012 | 16.63 | 16.88 | 16.45 | 16.52 | 2,100,015 | +0.54(+3.36%) |
Nov 05, 2012 | 15.84 | 16.15 | 15.72 | 15.98 | 1,450,193 | +0.49(+3.13%) |
Nov 02, 2012 | 15.91 | 15.97 | 15.37 | 15.50 | 1,593,777 | -0.24(-1.54%) |