Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.64 | 17.04 | 16.52 | 16.98 | 6,230,260 | +0.25(+1.49%) |
Jan 30, 2013 | 17.01 | 17.04 | 16.62 | 16.73 | 5,662,054 | -0.34(-1.99%) |
Jan 29, 2013 | 16.92 | 17.15 | 16.89 | 17.07 | 5,210,656 | +0.08(+0.47%) |
Jan 28, 2013 | 16.68 | 16.99 | 16.63 | 16.99 | 5,632,166 | +0.31(+1.86%) |
Jan 25, 2013 | 16.61 | 16.70 | 16.47 | 16.68 | 3,763,806 | +0.09(+0.54%) |
Jan 24, 2013 | 16.53 | 16.70 | 16.53 | 16.59 | 3,787,131 | +0.05(+0.30%) |
Jan 23, 2013 | 16.50 | 16.66 | 16.38 | 16.54 | 4,963,931 | -0.02(-0.12%) |
Jan 22, 2013 | 15.92 | 16.66 | 15.89 | 16.56 | 6,271,283 | +0.59(+3.69%) |
Jan 18, 2013 | 15.98 | 16.10 | 15.77 | 15.97 | 28,401,676 | -0.03(-0.19%) |
Jan 17, 2013 | 16.07 | 16.10 | 15.80 | 16.00 | 4,600,970 | -0.01(-0.06%) |
Jan 16, 2013 | 15.97 | 16.18 | 15.89 | 16.01 | 4,687,470 | -0.05(-0.31%) |
Jan 15, 2013 | 15.29 | 16.14 | 15.25 | 16.06 | 8,261,830 | +0.67(+4.35%) |
Jan 14, 2013 | 15.14 | 15.60 | 15.05 | 15.39 | 5,212,465 | +0.17(+1.12%) |
Jan 11, 2013 | 15.57 | 15.57 | 15.19 | 15.22 | 5,159,510 | -0.29(-1.87%) |
Jan 10, 2013 | 15.56 | 15.61 | 15.32 | 15.51 | 4,272,995 | +0.01(+0.06%) |
Jan 09, 2013 | 15.52 | 15.77 | 15.48 | 15.50 | 5,027,016 | -0.06(-0.39%) |
Jan 08, 2013 | 15.77 | 15.82 | 15.49 | 15.56 | 6,887,031 | -0.21(-1.33%) |
Jan 07, 2013 | 15.99 | 16.03 | 15.61 | 15.77 | 6,583,156 | -0.32(-1.99%) |
Jan 04, 2013 | 16.12 | 16.22 | 15.69 | 16.09 | 8,241,040 | +0.50(+3.21%) |
Jan 03, 2013 | 15.04 | 15.88 | 15.01 | 15.59 | 10,110,659 | +0.56(+3.73%) |
Jan 02, 2013 | 14.96 | 15.06 | 14.35 | 15.03 | 6,453,203 | +0.68(+4.74%) |
Dec 31, 2012 | 13.93 | 14.38 | 13.90 | 14.35 | 4,644,659 | +0.37(+2.65%) |
Dec 28, 2012 | 14.06 | 14.18 | 13.97 | 13.98 | 3,386,999 | -0.16(-1.13%) |
Dec 27, 2012 | 13.97 | 14.20 | 13.96 | 14.14 | 4,696,561 | +0.14(+1.00%) |
Dec 26, 2012 | 14.11 | 14.16 | 13.93 | 14.00 | 3,203,112 | -0.12(-0.85%) |
Dec 24, 2012 | 14.22 | 14.26 | 14.09 | 14.12 | 1,497,510 | -0.17(-1.19%) |
Dec 21, 2012 | 14.54 | 14.54 | 14.21 | 14.29 | 7,667,688 | -0.40(-2.72%) |
Dec 20, 2012 | 14.69 | 14.76 | 14.54 | 14.69 | 4,356,355 | +0.00(+0.00%) |
Dec 19, 2012 | 14.57 | 14.81 | 14.46 | 14.69 | 6,731,059 | +0.18(+1.24%) |
Dec 18, 2012 | 13.97 | 14.52 | 13.96 | 14.51 | 7,396,008 | +0.53(+3.79%) |
Dec 17, 2012 | 14.16 | 14.28 | 13.92 | 13.98 | 4,766,682 | -0.09(-0.64%) |
Dec 14, 2012 | 14.34 | 14.39 | 14.00 | 14.07 | 4,667,358 | -0.31(-2.16%) |
Dec 13, 2012 | 14.34 | 14.46 | 14.28 | 14.38 | 5,063,806 | +0.05(+0.35%) |
Dec 12, 2012 | 14.55 | 14.73 | 14.29 | 14.33 | 4,903,373 | -0.14(-0.97%) |
Dec 11, 2012 | 14.45 | 14.56 | 14.39 | 14.47 | 2,910,742 | +0.05(+0.35%) |
Dec 10, 2012 | 14.60 | 14.79 | 14.39 | 14.42 | 4,232,052 | -0.20(-1.37%) |
Dec 07, 2012 | 13.92 | 14.79 | 13.91 | 14.62 | 9,713,956 | +0.74(+5.33%) |
Dec 06, 2012 | 13.82 | 13.89 | 13.77 | 13.88 | 2,464,917 | +0.06(+0.43%) |
Dec 05, 2012 | 13.97 | 13.97 | 13.80 | 13.82 | 4,110,990 | +0.02(+0.14%) |
Dec 04, 2012 | 13.99 | 14.04 | 13.77 | 13.80 | 4,945,224 | -0.15(-1.08%) |
Nov 30, 2012 | 13.87 | 14.03 | 13.82 | 13.95 | 3,685,642 | +0.12(+0.87%) |
Nov 29, 2012 | 13.86 | 13.99 | 13.75 | 13.83 | 7,844,184 | -0.01(-0.07%) |
Nov 28, 2012 | 14.01 | 14.05 | 13.79 | 13.84 | 5,556,518 | -0.24(-1.70%) |
Nov 27, 2012 | 14.29 | 14.33 | 14.05 | 14.08 | 3,063,309 | -0.22(-1.54%) |
Nov 26, 2012 | 14.16 | 14.33 | 14.16 | 14.30 | 3,257,825 | +0.04(+0.28%) |
Nov 23, 2012 | 14.05 | 14.26 | 14.00 | 14.26 | 1,529,578 | +0.29(+2.08%) |
Nov 21, 2012 | 13.94 | 14.08 | 13.86 | 13.97 | 3,657,132 | +0.05(+0.36%) |
Nov 20, 2012 | 14.25 | 14.30 | 13.78 | 13.92 | 5,254,744 | -0.36(-2.52%) |
Nov 19, 2012 | 14.24 | 14.37 | 14.10 | 14.28 | 4,273,685 | +0.18(+1.28%) |
Nov 16, 2012 | 13.80 | 14.13 | 13.70 | 14.10 | 5,335,721 | +0.29(+2.10%) |
Nov 15, 2012 | 13.80 | 14.01 | 13.77 | 13.81 | 5,469,482 | -0.01(-0.07%) |
Nov 14, 2012 | 14.05 | 14.10 | 13.73 | 13.82 | 6,142,522 | -0.23(-1.64%) |
Nov 13, 2012 | 14.14 | 14.37 | 14.02 | 14.05 | 3,707,604 | -0.26(-1.82%) |
Nov 12, 2012 | 14.24 | 14.41 | 14.23 | 14.31 | 3,674,415 | +0.03(+0.21%) |
Nov 09, 2012 | 14.24 | 14.42 | 14.20 | 14.28 | 7,570,075 | +0.05(+0.35%) |
Nov 08, 2012 | 14.72 | 14.78 | 14.16 | 14.23 | 23,347,236 | -0.59(-3.98%) |
Nov 07, 2012 | 15.07 | 15.10 | 14.65 | 14.82 | 7,986,573 | -0.37(-2.44%) |
Nov 06, 2012 | 15.12 | 15.35 | 15.08 | 15.19 | 3,964,868 | +0.08(+0.53%) |
Nov 05, 2012 | 15.15 | 15.31 | 15.07 | 15.11 | 5,001,271 | -0.09(-0.59%) |
Nov 02, 2012 | 15.79 | 15.79 | 15.16 | 15.20 | 8,441,877 | -0.57(-3.61%) |