Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.37 | 16.70 | 16.37 | 16.66 | 10,923,825 | +0.27(+1.64%) |
Jan 30, 2013 | 16.45 | 16.46 | 16.32 | 16.39 | 8,740,525 | -0.04(-0.23%) |
Jan 29, 2013 | 16.30 | 16.44 | 16.28 | 16.43 | 4,844,229 | +0.15(+0.91%) |
Jan 28, 2013 | 16.28 | 16.30 | 16.15 | 16.28 | 4,735,934 | +0.00(+0.00%) |
Jan 25, 2013 | 16.27 | 16.32 | 16.19 | 16.28 | 5,274,634 | +0.05(+0.31%) |
Jan 24, 2013 | 16.19 | 16.27 | 16.16 | 16.24 | 5,511,349 | +0.07(+0.41%) |
Jan 23, 2013 | 16.24 | 16.27 | 16.14 | 16.17 | 7,218,448 | -0.12(-0.71%) |
Jan 22, 2013 | 16.16 | 16.36 | 16.08 | 16.28 | 8,079,362 | +0.12(+0.75%) |
Jan 18, 2013 | 16.04 | 16.16 | 16.01 | 16.16 | 6,687,941 | +0.21(+1.34%) |
Jan 17, 2013 | 15.83 | 16.02 | 15.83 | 15.95 | 7,063,728 | +0.15(+0.98%) |
Jan 16, 2013 | 15.88 | 15.91 | 15.76 | 15.80 | 5,730,748 | -0.11(-0.69%) |
Jan 15, 2013 | 15.88 | 15.93 | 15.85 | 15.91 | 8,180,529 | -0.02(-0.14%) |
Jan 14, 2013 | 15.95 | 16.02 | 15.90 | 15.93 | 3,512,193 | +0.00(+0.00%) |
Jan 11, 2013 | 16.03 | 16.03 | 15.86 | 15.93 | 4,768,669 | -0.03(-0.17%) |
Jan 10, 2013 | 16.01 | 16.01 | 15.89 | 15.95 | 6,323,470 | +0.02(+0.14%) |
Jan 09, 2013 | 15.94 | 15.98 | 15.86 | 15.93 | 6,391,295 | +0.09(+0.59%) |
Jan 08, 2013 | 15.90 | 15.94 | 15.82 | 15.84 | 5,319,194 | -0.07(-0.45%) |
Jan 07, 2013 | 16.03 | 16.07 | 15.88 | 15.91 | 8,059,847 | -0.16(-0.99%) |
Jan 04, 2013 | 16.10 | 16.13 | 16.00 | 16.07 | 6,849,674 | +0.01(+0.03%) |
Jan 03, 2013 | 16.03 | 16.14 | 16.00 | 16.06 | 6,574,800 | +0.06(+0.38%) |
Jan 02, 2013 | 15.97 | 16.00 | 15.83 | 16.00 | 8,595,924 | +0.25(+1.61%) |
Dec 31, 2012 | 15.46 | 15.76 | 15.43 | 15.75 | 6,099,108 | +0.25(+1.60%) |
Dec 28, 2012 | 15.62 | 15.70 | 15.50 | 15.50 | 4,407,928 | -0.19(-1.19%) |
Dec 27, 2012 | 15.72 | 15.78 | 15.53 | 15.69 | 6,869,477 | -0.05(-0.35%) |
Dec 26, 2012 | 15.93 | 15.95 | 15.75 | 15.75 | 4,617,775 | -0.17(-1.04%) |
Dec 24, 2012 | 15.89 | 15.93 | 15.79 | 15.91 | 2,147,014 | +0.00(+0.00%) |
Dec 21, 2012 | 16.05 | 16.05 | 15.84 | 15.91 | 10,210,381 | -0.10(-0.65%) |
Dec 20, 2012 | 16.08 | 16.10 | 15.94 | 16.02 | 6,465,944 | -0.02(-0.10%) |
Dec 19, 2012 | 16.23 | 16.23 | 16.02 | 16.03 | 5,765,616 | -0.17(-1.05%) |
Dec 18, 2012 | 16.13 | 16.25 | 16.07 | 16.20 | 13,256,990 | +0.10(+0.61%) |
Dec 17, 2012 | 15.86 | 16.11 | 15.86 | 16.10 | 7,829,996 | +0.26(+1.67%) |
Dec 14, 2012 | 15.99 | 16.01 | 15.80 | 15.84 | 5,952,874 | -0.17(-1.07%) |
Dec 13, 2012 | 15.98 | 16.03 | 15.91 | 16.01 | 13,240,328 | +0.02(+0.14%) |
Dec 12, 2012 | 15.96 | 16.11 | 15.93 | 15.99 | 9,157,954 | +0.04(+0.28%) |
Dec 11, 2012 | 15.98 | 16.06 | 15.91 | 15.94 | 7,600,245 | -0.01(-0.07%) |
Dec 10, 2012 | 15.93 | 16.02 | 15.90 | 15.95 | 5,332,228 | +0.01(+0.07%) |
Dec 07, 2012 | 15.95 | 15.99 | 15.87 | 15.94 | 5,076,709 | -0.01(-0.07%) |
Dec 06, 2012 | 15.99 | 16.00 | 15.87 | 15.95 | 8,126,183 | +0.01(+0.03%) |
Dec 05, 2012 | 15.75 | 16.03 | 15.70 | 15.95 | 7,466,174 | +0.21(+1.35%) |
Dec 04, 2012 | 15.82 | 15.86 | 15.71 | 15.74 | 4,101,756 | -0.21(-1.33%) |
Nov 30, 2012 | 15.77 | 15.97 | 15.76 | 15.95 | 6,851,431 | +0.16(+1.00%) |
Nov 29, 2012 | 15.76 | 15.82 | 15.68 | 15.79 | 4,936,848 | +0.07(+0.41%) |
Nov 28, 2012 | 15.66 | 15.73 | 15.60 | 15.73 | 5,048,892 | +0.07(+0.45%) |
Nov 27, 2012 | 15.50 | 15.71 | 15.50 | 15.66 | 7,846,168 | +0.20(+1.30%) |
Nov 26, 2012 | 15.28 | 15.53 | 15.27 | 15.45 | 6,543,531 | +0.20(+1.28%) |
Nov 23, 2012 | 15.35 | 15.38 | 15.17 | 15.26 | 3,248,491 | -0.08(-0.53%) |
Nov 21, 2012 | 15.41 | 15.42 | 15.22 | 15.34 | 5,909,803 | -0.05(-0.35%) |
Nov 20, 2012 | 15.42 | 15.48 | 15.25 | 15.39 | 5,788,405 | -0.02(-0.14%) |
Nov 19, 2012 | 15.58 | 15.59 | 15.34 | 15.42 | 8,087,469 | -0.09(-0.60%) |
Nov 16, 2012 | 15.19 | 15.52 | 15.11 | 15.51 | 11,435,375 | +0.32(+2.11%) |
Nov 15, 2012 | 15.20 | 15.30 | 15.07 | 15.19 | 8,575,907 | -0.02(-0.11%) |
Nov 14, 2012 | 15.41 | 15.44 | 15.18 | 15.20 | 6,937,850 | -0.18(-1.20%) |
Nov 13, 2012 | 15.32 | 15.54 | 15.28 | 15.39 | 6,214,485 | +0.03(+0.21%) |
Nov 12, 2012 | 15.56 | 15.57 | 15.31 | 15.36 | 5,659,739 | -0.23(-1.46%) |
Nov 09, 2012 | 15.55 | 15.70 | 15.50 | 15.59 | 10,432,451 | -0.03(-0.17%) |
Nov 08, 2012 | 15.42 | 15.84 | 15.42 | 15.61 | 14,853,956 | +0.23(+1.52%) |
Nov 07, 2012 | 15.59 | 15.62 | 15.30 | 15.38 | 10,961,283 | -0.28(-1.77%) |
Nov 06, 2012 | 15.64 | 15.77 | 15.63 | 15.66 | 6,849,753 | +0.02(+0.10%) |
Nov 05, 2012 | 15.80 | 15.84 | 15.62 | 15.64 | 7,775,971 | -0.22(-1.40%) |
Nov 02, 2012 | 16.03 | 16.07 | 15.86 | 15.86 | 12,217,228 | -0.13(-0.82%) |