Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.86 | 18.49 | 17.79 | 18.38 | 1,709,135 | +0.54(+3.03%) |
Jan 30, 2013 | 18.62 | 18.79 | 17.77 | 17.84 | 1,463,543 | -0.76(-4.09%) |
Jan 29, 2013 | 18.73 | 18.78 | 18.29 | 18.60 | 871,913 | -0.14(-0.75%) |
Jan 28, 2013 | 18.79 | 18.89 | 18.66 | 18.74 | 1,018,286 | +0.04(+0.21%) |
Jan 25, 2013 | 18.34 | 18.72 | 18.07 | 18.70 | 2,089,162 | +0.45(+2.47%) |
Jan 24, 2013 | 18.42 | 19.11 | 18.04 | 18.25 | 2,438,234 | -0.13(-0.71%) |
Jan 23, 2013 | 18.63 | 18.90 | 18.23 | 18.38 | 3,696,810 | -0.80(-4.17%) |
Jan 22, 2013 | 19.18 | 19.23 | 18.90 | 19.18 | 848,025 | +0.00(+0.00%) |
Jan 18, 2013 | 19.17 | 19.21 | 18.83 | 19.18 | 806,508 | -0.03(-0.16%) |
Jan 17, 2013 | 18.93 | 19.21 | 18.52 | 19.21 | 1,164,622 | +0.30(+1.59%) |
Jan 16, 2013 | 19.54 | 19.54 | 18.80 | 18.91 | 1,186,072 | -0.63(-3.22%) |
Jan 15, 2013 | 19.11 | 19.84 | 19.04 | 19.54 | 1,798,458 | +0.32(+1.66%) |
Jan 14, 2013 | 18.76 | 19.44 | 18.68 | 19.22 | 2,472,835 | +1.02(+5.60%) |
Jan 11, 2013 | 18.84 | 19.17 | 18.14 | 18.20 | 2,371,944 | -0.76(-4.01%) |
Jan 10, 2013 | 19.40 | 19.40 | 18.63 | 18.96 | 1,856,901 | -0.35(-1.81%) |
Jan 09, 2013 | 18.75 | 19.60 | 18.66 | 19.31 | 2,505,110 | +0.51(+2.71%) |
Jan 08, 2013 | 17.87 | 18.80 | 17.87 | 18.80 | 2,525,179 | +0.91(+5.08%) |
Jan 07, 2013 | 17.31 | 17.93 | 16.72 | 17.89 | 2,179,343 | +0.61(+3.54%) |
Jan 04, 2013 | 17.18 | 17.37 | 17.02 | 17.28 | 1,419,709 | +0.18(+1.05%) |
Jan 03, 2013 | 17.01 | 17.23 | 16.90 | 17.10 | 1,431,528 | +0.10(+0.59%) |
Jan 02, 2013 | 16.90 | 17.09 | 16.58 | 17.00 | 1,509,381 | +0.38(+2.29%) |
Dec 31, 2012 | 16.08 | 16.66 | 15.99 | 16.62 | 1,594,516 | +0.55(+3.42%) |
Dec 28, 2012 | 16.08 | 16.20 | 15.92 | 16.07 | 781,823 | -0.01(-0.06%) |
Dec 27, 2012 | 16.04 | 16.28 | 15.84 | 16.08 | 923,294 | +0.02(+0.12%) |
Dec 26, 2012 | 16.16 | 16.27 | 16.01 | 16.06 | 837,510 | -0.14(-0.86%) |
Dec 24, 2012 | 16.31 | 16.39 | 16.11 | 16.20 | 203,259 | -0.15(-0.92%) |
Dec 21, 2012 | 16.49 | 16.61 | 16.23 | 16.35 | 872,158 | -0.37(-2.21%) |
Dec 20, 2012 | 16.30 | 16.76 | 16.19 | 16.72 | 1,538,298 | +0.57(+3.53%) |
Dec 19, 2012 | 16.33 | 16.35 | 16.03 | 16.15 | 792,699 | -0.09(-0.55%) |
Dec 18, 2012 | 16.20 | 16.31 | 16.04 | 16.24 | 939,099 | +0.18(+1.15%) |
Dec 17, 2012 | 16.07 | 16.27 | 15.83 | 16.05 | 1,638,115 | +0.02(+0.09%) |
Dec 14, 2012 | 16.50 | 16.53 | 15.78 | 16.04 | 1,793,368 | -0.50(-3.02%) |
Dec 13, 2012 | 17.01 | 17.02 | 16.48 | 16.54 | 1,526,483 | -0.21(-1.25%) |
Dec 12, 2012 | 16.65 | 17.13 | 16.32 | 16.75 | 6,425,033 | -1.09(-6.11%) |
Dec 11, 2012 | 18.23 | 18.41 | 17.72 | 17.84 | 1,228,624 | -0.32(-1.76%) |
Dec 10, 2012 | 17.87 | 18.25 | 17.81 | 18.16 | 1,253,964 | +0.30(+1.68%) |
Dec 07, 2012 | 18.00 | 18.00 | 17.78 | 17.86 | 1,075,552 | -0.12(-0.67%) |
Dec 06, 2012 | 17.80 | 18.00 | 17.75 | 17.98 | 924,442 | +0.13(+0.73%) |
Dec 05, 2012 | 17.82 | 17.93 | 17.60 | 17.85 | 983,524 | +0.05(+0.27%) |
Dec 04, 2012 | 17.54 | 17.85 | 17.51 | 17.80 | 770,636 | +0.20(+1.15%) |
Nov 30, 2012 | 17.99 | 17.99 | 17.53 | 17.60 | 809,693 | -0.33(-1.84%) |
Nov 29, 2012 | 17.64 | 17.99 | 17.51 | 17.93 | 692,389 | +0.40(+2.28%) |
Nov 28, 2012 | 18.01 | 18.05 | 17.41 | 17.53 | 1,237,517 | -0.53(-2.93%) |
Nov 27, 2012 | 18.00 | 18.31 | 17.95 | 18.06 | 737,303 | +0.09(+0.50%) |
Nov 26, 2012 | 18.28 | 18.32 | 17.85 | 17.97 | 775,632 | -0.33(-1.80%) |
Nov 23, 2012 | 18.00 | 18.32 | 17.96 | 18.30 | 318,904 | +0.31(+1.72%) |
Nov 21, 2012 | 17.81 | 18.07 | 17.70 | 17.99 | 1,074,266 | +0.18(+1.01%) |
Nov 20, 2012 | 17.58 | 18.06 | 17.54 | 17.81 | 943,141 | +0.24(+1.37%) |
Nov 19, 2012 | 17.09 | 17.60 | 17.05 | 17.57 | 1,298,403 | +0.62(+3.66%) |
Nov 16, 2012 | 16.28 | 17.08 | 16.20 | 16.95 | 996,932 | +0.68(+4.18%) |
Nov 15, 2012 | 16.52 | 16.60 | 15.90 | 16.27 | 1,128,460 | -0.36(-2.16%) |
Nov 14, 2012 | 17.35 | 17.35 | 16.53 | 16.63 | 1,063,806 | -0.31(-1.83%) |
Nov 13, 2012 | 16.84 | 17.07 | 16.68 | 16.94 | 632,564 | +0.15(+0.89%) |
Nov 12, 2012 | 16.91 | 17.13 | 16.60 | 16.79 | 580,387 | -0.06(-0.36%) |
Nov 09, 2012 | 16.52 | 16.96 | 16.31 | 16.85 | 1,184,366 | +0.35(+2.12%) |
Nov 08, 2012 | 16.90 | 16.99 | 16.43 | 16.50 | 1,121,661 | -0.40(-2.37%) |
Nov 07, 2012 | 18.16 | 18.19 | 16.80 | 16.90 | 2,110,862 | -0.81(-4.57%) |
Nov 06, 2012 | 17.53 | 17.80 | 17.41 | 17.71 | 1,097,640 | +0.21(+1.20%) |
Nov 05, 2012 | 17.09 | 17.55 | 17.04 | 17.50 | 1,196,988 | +0.46(+2.70%) |
Nov 02, 2012 | 17.47 | 17.81 | 16.98 | 17.04 | 1,950,958 | -0.57(-3.23%) |