Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.17 | 18.22 | 18.09 | 18.11 | 3,032,868 | -0.09(-0.49%) |
Jan 30, 2013 | 18.28 | 18.36 | 18.18 | 18.20 | 3,528,553 | -0.06(-0.33%) |
Jan 29, 2013 | 18.03 | 18.27 | 18.00 | 18.26 | 1,660,578 | +0.18(+1.01%) |
Jan 28, 2013 | 17.98 | 18.10 | 17.90 | 18.08 | 2,100,530 | +0.17(+0.96%) |
Jan 25, 2013 | 17.83 | 17.97 | 17.76 | 17.91 | 1,657,451 | +0.15(+0.82%) |
Jan 24, 2013 | 17.55 | 17.87 | 17.53 | 17.76 | 2,416,572 | +0.16(+0.94%) |
Jan 23, 2013 | 17.58 | 17.67 | 17.54 | 17.60 | 1,673,894 | -0.04(-0.23%) |
Jan 22, 2013 | 17.35 | 17.64 | 17.21 | 17.64 | 2,283,709 | +0.34(+1.95%) |
Jan 18, 2013 | 17.25 | 17.32 | 17.10 | 17.30 | 1,603,621 | +0.09(+0.51%) |
Jan 17, 2013 | 16.98 | 17.27 | 16.95 | 17.22 | 2,841,605 | +0.30(+1.76%) |
Jan 16, 2013 | 16.91 | 16.99 | 16.86 | 16.92 | 1,565,064 | -0.00(-0.03%) |
Jan 15, 2013 | 16.84 | 16.94 | 16.82 | 16.92 | 2,390,879 | -0.02(-0.14%) |
Jan 14, 2013 | 16.95 | 17.01 | 16.89 | 16.95 | 2,367,221 | -0.02(-0.11%) |
Jan 11, 2013 | 16.96 | 17.00 | 16.85 | 16.97 | 1,422,411 | +0.02(+0.10%) |
Jan 10, 2013 | 17.14 | 17.14 | 16.87 | 16.95 | 2,729,001 | -0.01(-0.04%) |
Jan 09, 2013 | 16.93 | 17.06 | 16.88 | 16.96 | 3,252,242 | +0.10(+0.60%) |
Jan 08, 2013 | 16.97 | 17.06 | 16.81 | 16.85 | 2,110,987 | -0.18(-1.05%) |
Jan 07, 2013 | 17.08 | 17.09 | 16.90 | 17.03 | 3,063,542 | -0.20(-1.18%) |
Jan 04, 2013 | 17.20 | 17.31 | 17.04 | 17.24 | 2,340,777 | +0.04(+0.25%) |
Jan 03, 2013 | 17.06 | 17.40 | 17.00 | 17.19 | 2,743,982 | +0.09(+0.53%) |
Jan 02, 2013 | 17.27 | 17.27 | 16.95 | 17.10 | 5,507,654 | +0.08(+0.46%) |
Dec 31, 2012 | 16.53 | 17.06 | 16.53 | 17.03 | 5,117,247 | +0.44(+2.65%) |
Dec 28, 2012 | 16.46 | 16.76 | 16.42 | 16.59 | 4,834,611 | +0.01(+0.09%) |
Dec 27, 2012 | 16.51 | 16.64 | 16.34 | 16.57 | 6,193,927 | +0.12(+0.71%) |
Dec 26, 2012 | 16.18 | 16.74 | 16.18 | 16.46 | 8,164,004 | +0.27(+1.68%) |
Dec 24, 2012 | 15.85 | 16.40 | 15.85 | 16.18 | 4,391,009 | +0.22(+1.35%) |
Dec 21, 2012 | 15.56 | 16.37 | 15.46 | 15.97 | 18,101,760 | +0.17(+1.08%) |
Dec 20, 2012 | 15.50 | 15.83 | 15.50 | 15.80 | 5,319,436 | +0.24(+1.54%) |
Dec 19, 2012 | 15.43 | 15.74 | 15.20 | 15.56 | 7,496,602 | +0.12(+0.77%) |
Dec 18, 2012 | 15.28 | 15.73 | 15.15 | 15.44 | 8,836,800 | -0.00(-0.02%) |
Dec 17, 2012 | 14.86 | 15.45 | 14.83 | 15.44 | 8,842,412 | +0.65(+4.40%) |
Dec 14, 2012 | 14.81 | 15.11 | 14.78 | 14.79 | 8,756,226 | +0.02(+0.13%) |
Dec 13, 2012 | 14.93 | 14.97 | 14.71 | 14.77 | 9,496,572 | -0.10(-0.70%) |
Dec 12, 2012 | 15.18 | 15.55 | 14.81 | 14.88 | 17,137,120 | -0.19(-1.26%) |
Dec 11, 2012 | 15.35 | 15.40 | 14.94 | 15.06 | 27,296,042 | -1.52(-9.15%) |
Dec 10, 2012 | 16.45 | 16.63 | 16.42 | 16.58 | 1,924,182 | +0.18(+1.09%) |
Dec 07, 2012 | 16.60 | 16.60 | 16.32 | 16.40 | 1,949,435 | -0.09(-0.56%) |
Dec 06, 2012 | 16.56 | 16.56 | 16.31 | 16.49 | 2,933,635 | -0.07(-0.41%) |
Dec 05, 2012 | 16.54 | 16.64 | 16.34 | 16.56 | 2,582,282 | +0.01(+0.06%) |
Dec 04, 2012 | 16.55 | 16.73 | 16.46 | 16.55 | 3,359,380 | +0.08(+0.48%) |
Nov 30, 2012 | 16.57 | 16.61 | 16.30 | 16.47 | 3,266,887 | -0.10(-0.61%) |
Nov 29, 2012 | 16.36 | 16.60 | 16.06 | 16.57 | 2,997,291 | +0.35(+2.16%) |
Nov 28, 2012 | 16.12 | 16.46 | 15.83 | 16.22 | 6,029,287 | -0.01(-0.06%) |
Nov 27, 2012 | 16.68 | 16.68 | 16.22 | 16.23 | 4,398,680 | -0.47(-2.79%) |
Nov 26, 2012 | 16.60 | 17.20 | 16.52 | 16.70 | 4,765,409 | +0.30(+1.80%) |
Nov 23, 2012 | 16.37 | 16.41 | 16.25 | 16.40 | 487,974 | +0.21(+1.30%) |
Nov 21, 2012 | 16.22 | 16.33 | 16.12 | 16.19 | 829,097 | -0.00(-0.03%) |
Nov 20, 2012 | 16.13 | 16.26 | 16.03 | 16.20 | 1,329,499 | +0.05(+0.31%) |
Nov 19, 2012 | 15.89 | 16.18 | 15.78 | 16.15 | 2,138,245 | +0.59(+3.76%) |
Nov 16, 2012 | 15.39 | 15.71 | 15.26 | 15.56 | 3,001,108 | +0.29(+1.92%) |
Nov 15, 2012 | 15.54 | 15.79 | 15.23 | 15.27 | 2,975,646 | -0.35(-2.25%) |
Nov 14, 2012 | 16.00 | 16.02 | 15.59 | 15.62 | 2,208,200 | -0.36(-2.24%) |
Nov 13, 2012 | 15.83 | 16.32 | 15.75 | 15.98 | 1,899,280 | +0.07(+0.43%) |
Nov 12, 2012 | 16.05 | 16.06 | 15.86 | 15.91 | 870,546 | -0.11(-0.66%) |
Nov 09, 2012 | 15.72 | 16.36 | 15.67 | 16.02 | 1,871,904 | +0.25(+1.56%) |
Nov 08, 2012 | 16.30 | 16.36 | 15.76 | 15.77 | 2,527,731 | -0.53(-3.26%) |
Nov 07, 2012 | 16.84 | 16.90 | 16.28 | 16.30 | 3,462,530 | -0.92(-5.32%) |
Nov 06, 2012 | 17.00 | 17.32 | 16.90 | 17.22 | 2,498,167 | +0.32(+1.92%) |
Nov 05, 2012 | 16.40 | 16.95 | 16.25 | 16.90 | 3,030,089 | +0.47(+2.89%) |
Nov 02, 2012 | 16.68 | 16.69 | 16.37 | 16.42 | 2,090,328 | -0.23(-1.39%) |