Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.33 | 18.57 | 18.12 | 18.45 | 9,057,552 | +0.10(+0.55%) |
Jan 30, 2013 | 18.41 | 18.47 | 18.21 | 18.35 | 4,831,925 | +0.00(+0.00%) |
Jan 29, 2013 | 18.13 | 18.38 | 18.08 | 18.35 | 3,942,432 | +0.15(+0.81%) |
Jan 28, 2013 | 18.18 | 18.24 | 18.06 | 18.20 | 3,469,895 | +0.06(+0.31%) |
Jan 25, 2013 | 18.01 | 18.16 | 17.90 | 18.14 | 4,128,331 | +0.15(+0.82%) |
Jan 24, 2013 | 17.69 | 18.16 | 17.62 | 17.99 | 3,864,577 | +0.35(+1.97%) |
Jan 23, 2013 | 17.71 | 17.78 | 17.53 | 17.65 | 5,290,322 | -0.09(-0.50%) |
Jan 22, 2013 | 17.91 | 17.95 | 17.65 | 17.73 | 6,550,207 | -0.27(-1.52%) |
Jan 18, 2013 | 17.29 | 18.02 | 17.22 | 18.01 | 10,507,350 | +0.63(+3.60%) |
Jan 17, 2013 | 17.88 | 18.07 | 16.94 | 17.38 | 14,014,355 | -0.03(-0.19%) |
Jan 16, 2013 | 17.40 | 17.50 | 17.28 | 17.42 | 5,011,437 | -0.01(-0.08%) |
Jan 15, 2013 | 17.12 | 17.53 | 17.12 | 17.43 | 5,861,981 | +0.21(+1.23%) |
Jan 14, 2013 | 17.29 | 17.38 | 17.17 | 17.22 | 3,418,896 | -0.01(-0.06%) |
Jan 11, 2013 | 17.30 | 17.38 | 17.16 | 17.23 | 5,230,294 | +0.00(+0.00%) |
Jan 10, 2013 | 17.41 | 17.42 | 17.16 | 17.23 | 7,029,531 | -0.39(-2.21%) |
Jan 09, 2013 | 17.63 | 17.75 | 17.58 | 17.62 | 5,002,396 | -0.00(-0.02%) |
Jan 08, 2013 | 17.73 | 17.73 | 17.46 | 17.62 | 3,623,116 | -0.10(-0.54%) |
Jan 07, 2013 | 17.69 | 17.73 | 17.62 | 17.72 | 3,353,970 | -0.08(-0.45%) |
Jan 04, 2013 | 17.86 | 17.86 | 17.67 | 17.80 | 4,605,842 | +0.02(+0.12%) |
Jan 03, 2013 | 17.78 | 18.05 | 17.69 | 17.78 | 4,133,151 | +0.06(+0.31%) |
Jan 02, 2013 | 17.63 | 17.75 | 17.51 | 17.72 | 6,741,848 | +0.44(+2.53%) |
Dec 31, 2012 | 17.06 | 17.32 | 16.96 | 17.29 | 5,029,099 | +0.17(+1.02%) |
Dec 28, 2012 | 17.08 | 17.43 | 17.08 | 17.11 | 5,023,708 | -0.05(-0.30%) |
Dec 27, 2012 | 17.00 | 17.22 | 16.99 | 17.16 | 5,066,103 | +0.13(+0.74%) |
Dec 26, 2012 | 17.16 | 17.18 | 17.00 | 17.04 | 4,222,244 | -0.14(-0.82%) |
Dec 24, 2012 | 16.99 | 17.18 | 16.99 | 17.18 | 2,624,940 | +0.10(+0.61%) |
Dec 21, 2012 | 16.48 | 17.12 | 16.09 | 17.08 | 13,690,343 | +0.39(+2.35%) |
Dec 20, 2012 | 16.54 | 16.69 | 16.37 | 16.68 | 4,745,526 | +0.19(+1.17%) |
Dec 19, 2012 | 16.52 | 16.67 | 16.39 | 16.49 | 6,079,861 | -0.05(-0.29%) |
Dec 18, 2012 | 16.23 | 16.55 | 16.07 | 16.54 | 7,036,213 | +0.34(+2.13%) |
Dec 17, 2012 | 16.04 | 16.20 | 15.97 | 16.19 | 5,246,451 | +0.21(+1.34%) |
Dec 14, 2012 | 15.84 | 16.01 | 15.84 | 15.98 | 4,537,839 | +0.05(+0.33%) |
Dec 13, 2012 | 15.91 | 16.04 | 15.90 | 15.93 | 4,590,444 | -0.01(-0.07%) |
Dec 12, 2012 | 15.98 | 16.03 | 15.90 | 15.94 | 6,040,032 | -0.00(-0.02%) |
Dec 11, 2012 | 15.63 | 16.08 | 15.58 | 15.94 | 7,472,705 | +0.36(+2.31%) |
Dec 10, 2012 | 15.58 | 15.72 | 15.52 | 15.58 | 4,017,403 | -0.03(-0.17%) |
Dec 07, 2012 | 15.55 | 15.72 | 15.46 | 15.61 | 4,710,735 | +0.13(+0.86%) |
Dec 06, 2012 | 15.60 | 15.62 | 15.32 | 15.47 | 6,427,689 | +0.09(+0.58%) |
Dec 05, 2012 | 15.52 | 15.56 | 15.22 | 15.39 | 4,353,328 | -0.07(-0.44%) |
Dec 04, 2012 | 15.43 | 15.56 | 15.28 | 15.45 | 5,073,980 | +0.14(+0.95%) |
Nov 30, 2012 | 15.49 | 15.59 | 15.29 | 15.31 | 16,052,212 | -0.14(-0.92%) |
Nov 29, 2012 | 15.16 | 15.53 | 15.08 | 15.45 | 8,820,402 | +0.43(+2.88%) |
Nov 28, 2012 | 14.88 | 15.05 | 14.75 | 15.02 | 5,491,716 | +0.06(+0.42%) |
Nov 27, 2012 | 15.06 | 15.14 | 14.95 | 14.96 | 5,993,544 | -0.12(-0.83%) |
Nov 26, 2012 | 15.04 | 15.16 | 14.78 | 15.08 | 5,659,827 | +0.02(+0.12%) |
Nov 23, 2012 | 14.95 | 15.11 | 14.85 | 15.06 | 2,099,539 | +0.14(+0.91%) |
Nov 21, 2012 | 15.04 | 15.17 | 14.89 | 14.93 | 5,101,118 | -0.05(-0.34%) |
Nov 20, 2012 | 15.20 | 15.26 | 14.93 | 14.98 | 4,869,251 | -0.21(-1.35%) |
Nov 19, 2012 | 15.01 | 15.22 | 15.01 | 15.18 | 5,245,287 | +0.17(+1.15%) |
Nov 16, 2012 | 14.95 | 15.10 | 14.83 | 15.01 | 5,394,522 | +0.02(+0.12%) |
Nov 15, 2012 | 14.65 | 15.01 | 14.65 | 14.99 | 7,544,828 | +0.27(+1.87%) |
Nov 14, 2012 | 15.17 | 15.20 | 14.69 | 14.72 | 9,512,499 | -0.44(-2.88%) |
Nov 13, 2012 | 15.21 | 15.38 | 15.12 | 15.16 | 5,494,187 | -0.14(-0.89%) |
Nov 12, 2012 | 15.51 | 15.57 | 15.28 | 15.29 | 3,721,621 | -0.20(-1.30%) |
Nov 09, 2012 | 15.69 | 15.76 | 15.46 | 15.49 | 5,878,501 | +0.12(+0.76%) |
Nov 08, 2012 | 15.54 | 15.66 | 15.35 | 15.38 | 3,903,465 | -0.23(-1.50%) |
Nov 07, 2012 | 15.70 | 15.80 | 15.42 | 15.61 | 7,106,080 | -0.20(-1.27%) |
Nov 06, 2012 | 15.84 | 15.90 | 15.59 | 15.81 | 7,157,183 | -0.00(-0.02%) |
Nov 05, 2012 | 15.65 | 15.87 | 15.48 | 15.81 | 8,866,108 | -0.22(-1.39%) |
Nov 02, 2012 | 16.57 | 16.57 | 16.04 | 16.04 | 4,873,017 | -0.46(-2.80%) |