Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.19 | 18.54 | 18.15 | 18.39 | 524,919 | +0.12(+0.68%) |
Jan 30, 2013 | 18.75 | 18.85 | 18.12 | 18.27 | 632,330 | +0.03(+0.18%) |
Jan 29, 2013 | 18.07 | 18.34 | 17.94 | 18.24 | 563,788 | +0.12(+0.68%) |
Jan 28, 2013 | 17.91 | 18.23 | 17.81 | 18.11 | 894,710 | +0.26(+1.43%) |
Jan 25, 2013 | 17.44 | 17.92 | 17.44 | 17.86 | 294,341 | +0.52(+3.00%) |
Jan 24, 2013 | 17.17 | 17.54 | 17.17 | 17.34 | 383,513 | +0.12(+0.72%) |
Jan 23, 2013 | 17.16 | 17.25 | 16.99 | 17.21 | 361,302 | +0.04(+0.24%) |
Jan 22, 2013 | 17.15 | 17.21 | 16.86 | 17.17 | 437,337 | -0.02(-0.10%) |
Jan 18, 2013 | 17.14 | 17.19 | 16.89 | 17.19 | 612,360 | +0.14(+0.82%) |
Jan 17, 2013 | 17.01 | 17.07 | 16.89 | 17.05 | 1,023,771 | +0.13(+0.78%) |
Jan 16, 2013 | 16.93 | 17.01 | 16.83 | 16.92 | 225,842 | -0.01(-0.05%) |
Jan 15, 2013 | 16.88 | 17.02 | 16.62 | 16.92 | 827,095 | -0.06(-0.34%) |
Jan 14, 2013 | 17.06 | 17.11 | 16.87 | 16.98 | 769,963 | -0.09(-0.53%) |
Jan 11, 2013 | 17.11 | 17.18 | 16.76 | 17.07 | 413,244 | +0.14(+0.83%) |
Jan 10, 2013 | 17.06 | 17.14 | 16.87 | 16.93 | 600,319 | -0.11(-0.63%) |
Jan 09, 2013 | 17.07 | 17.20 | 16.86 | 17.04 | 357,094 | +0.10(+0.58%) |
Jan 08, 2013 | 17.06 | 17.25 | 16.77 | 16.94 | 474,228 | -0.18(-1.06%) |
Jan 07, 2013 | 17.27 | 17.27 | 16.98 | 17.12 | 355,962 | -0.09(-0.53%) |
Jan 04, 2013 | 17.09 | 17.28 | 17.02 | 17.21 | 845,952 | +0.21(+1.26%) |
Jan 03, 2013 | 17.20 | 17.34 | 16.91 | 17.00 | 732,563 | -0.17(-1.01%) |
Jan 02, 2013 | 17.02 | 17.17 | 16.86 | 17.17 | 781,000 | +0.31(+1.86%) |
Dec 31, 2012 | 16.81 | 17.11 | 16.71 | 16.86 | 514,367 | +0.07(+0.44%) |
Dec 28, 2012 | 17.14 | 17.14 | 16.74 | 16.78 | 172,296 | -0.36(-2.12%) |
Dec 27, 2012 | 16.69 | 17.16 | 16.65 | 17.15 | 264,722 | +0.46(+2.77%) |
Dec 26, 2012 | 16.99 | 17.14 | 16.67 | 16.68 | 161,664 | -0.28(-1.65%) |
Dec 24, 2012 | 16.95 | 16.97 | 16.79 | 16.96 | 56,333 | +0.01(+0.05%) |
Dec 21, 2012 | 16.53 | 17.04 | 16.46 | 16.96 | 698,987 | +0.31(+1.83%) |
Dec 20, 2012 | 16.54 | 16.75 | 16.39 | 16.65 | 341,641 | +0.12(+0.75%) |
Dec 19, 2012 | 16.62 | 16.77 | 16.47 | 16.53 | 1,226,660 | -0.08(-0.50%) |
Dec 18, 2012 | 16.47 | 16.69 | 16.36 | 16.61 | 405,814 | +0.11(+0.65%) |
Dec 17, 2012 | 16.20 | 16.66 | 16.20 | 16.50 | 460,562 | +0.30(+1.83%) |
Dec 14, 2012 | 16.24 | 16.54 | 16.06 | 16.21 | 219,698 | -0.14(-0.86%) |
Dec 13, 2012 | 16.51 | 16.53 | 16.25 | 16.35 | 275,025 | -0.16(-0.95%) |
Dec 12, 2012 | 16.46 | 16.69 | 16.25 | 16.50 | 432,369 | +0.12(+0.76%) |
Dec 11, 2012 | 15.93 | 16.73 | 15.77 | 16.38 | 750,401 | +0.46(+2.90%) |
Dec 10, 2012 | 15.97 | 16.15 | 15.87 | 15.92 | 382,007 | -0.11(-0.67%) |
Dec 07, 2012 | 15.97 | 16.06 | 15.69 | 16.02 | 489,044 | -0.11(-0.67%) |
Dec 06, 2012 | 16.16 | 16.35 | 15.84 | 16.13 | 345,238 | -0.02(-0.15%) |
Dec 05, 2012 | 16.63 | 16.92 | 15.85 | 16.16 | 607,730 | -0.45(-2.73%) |
Dec 04, 2012 | 16.79 | 16.93 | 16.44 | 16.61 | 536,597 | -0.55(-3.22%) |
Nov 30, 2012 | 17.34 | 17.84 | 17.08 | 17.16 | 3,016,134 | -0.17(-1.00%) |
Nov 29, 2012 | 17.34 | 17.51 | 17.07 | 17.34 | 562,683 | +0.03(+0.19%) |
Nov 28, 2012 | 16.82 | 17.34 | 16.82 | 17.30 | 405,939 | +0.34(+2.00%) |
Nov 27, 2012 | 17.01 | 17.30 | 16.64 | 16.96 | 494,381 | -0.17(-0.96%) |
Nov 26, 2012 | 17.20 | 17.56 | 16.92 | 17.13 | 444,806 | -0.22(-1.28%) |
Nov 23, 2012 | 17.34 | 17.58 | 17.25 | 17.35 | 141,016 | +0.00(+0.00%) |
Nov 21, 2012 | 17.02 | 17.70 | 16.92 | 17.35 | 864,797 | +0.31(+1.84%) |
Nov 20, 2012 | 17.01 | 17.22 | 16.38 | 17.04 | 558,263 | -0.17(-0.96%) |
Nov 19, 2012 | 17.50 | 17.74 | 16.67 | 17.20 | 516,318 | -0.13(-0.76%) |
Nov 16, 2012 | 17.17 | 17.42 | 16.86 | 17.34 | 832,866 | +0.17(+0.96%) |
Nov 15, 2012 | 17.99 | 18.15 | 16.78 | 17.17 | 560,323 | -0.59(-3.35%) |
Nov 14, 2012 | 17.79 | 17.94 | 17.62 | 17.77 | 296,164 | -0.05(-0.28%) |
Nov 13, 2012 | 18.16 | 18.16 | 17.53 | 17.81 | 643,591 | -0.02(-0.09%) |
Nov 12, 2012 | 17.95 | 18.07 | 17.53 | 17.83 | 381,219 | +0.07(+0.42%) |
Nov 09, 2012 | 17.63 | 17.91 | 17.42 | 17.76 | 273,060 | +0.13(+0.75%) |
Nov 08, 2012 | 17.47 | 17.68 | 17.30 | 17.63 | 422,839 | +0.21(+1.23%) |
Nov 07, 2012 | 17.34 | 17.59 | 17.10 | 17.41 | 276,810 | -0.18(-1.03%) |
Nov 06, 2012 | 17.75 | 17.82 | 17.15 | 17.59 | 892,560 | +0.15(+0.85%) |
Nov 05, 2012 | 17.25 | 17.65 | 16.95 | 17.44 | 532,822 | +0.31(+1.78%) |
Nov 02, 2012 | 17.32 | 17.94 | 16.92 | 17.14 | 694,145 | +0.11(+0.63%) |