Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.38 | 16.71 | 16.38 | 16.67 | 10,918,379 | +0.27(+1.64%) |
Jan 30, 2013 | 16.46 | 16.46 | 16.33 | 16.40 | 8,736,168 | -0.04(-0.23%) |
Jan 29, 2013 | 16.31 | 16.45 | 16.29 | 16.44 | 4,841,814 | +0.15(+0.91%) |
Jan 28, 2013 | 16.29 | 16.31 | 16.16 | 16.29 | 4,733,573 | +0.00(+0.00%) |
Jan 25, 2013 | 16.28 | 16.32 | 16.19 | 16.29 | 5,272,005 | +0.05(+0.31%) |
Jan 24, 2013 | 16.19 | 16.28 | 16.17 | 16.24 | 5,508,601 | +0.07(+0.41%) |
Jan 23, 2013 | 16.24 | 16.28 | 16.15 | 16.18 | 7,214,849 | -0.12(-0.71%) |
Jan 22, 2013 | 16.17 | 16.36 | 16.09 | 16.29 | 8,075,334 | +0.12(+0.75%) |
Jan 18, 2013 | 16.05 | 16.17 | 16.02 | 16.17 | 6,684,607 | +0.21(+1.35%) |
Jan 17, 2013 | 15.84 | 16.03 | 15.84 | 15.96 | 7,060,206 | +0.15(+0.98%) |
Jan 16, 2013 | 15.89 | 15.91 | 15.76 | 15.80 | 5,727,891 | -0.11(-0.69%) |
Jan 15, 2013 | 15.89 | 15.94 | 15.86 | 15.91 | 8,176,450 | -0.02(-0.14%) |
Jan 14, 2013 | 15.96 | 16.03 | 15.91 | 15.94 | 3,510,442 | +0.00(+0.00%) |
Jan 11, 2013 | 16.04 | 16.04 | 15.87 | 15.94 | 4,766,292 | -0.03(-0.17%) |
Jan 10, 2013 | 16.02 | 16.02 | 15.90 | 15.96 | 6,320,317 | +0.02(+0.14%) |
Jan 09, 2013 | 15.95 | 15.98 | 15.86 | 15.94 | 6,388,109 | +0.09(+0.59%) |
Jan 08, 2013 | 15.91 | 15.95 | 15.82 | 15.85 | 5,316,542 | -0.07(-0.45%) |
Jan 07, 2013 | 16.04 | 16.08 | 15.89 | 15.92 | 8,055,829 | -0.16(-0.99%) |
Jan 04, 2013 | 16.11 | 16.14 | 16.01 | 16.08 | 6,846,259 | +0.01(+0.03%) |
Jan 03, 2013 | 16.04 | 16.15 | 16.01 | 16.07 | 6,571,522 | +0.06(+0.38%) |
Jan 02, 2013 | 15.97 | 16.01 | 15.84 | 16.01 | 8,591,638 | +0.25(+1.61%) |
Dec 31, 2012 | 15.47 | 15.77 | 15.43 | 15.76 | 6,096,067 | +0.25(+1.60%) |
Dec 28, 2012 | 15.63 | 15.71 | 15.51 | 15.51 | 4,405,730 | -0.19(-1.19%) |
Dec 27, 2012 | 15.73 | 15.79 | 15.53 | 15.70 | 6,866,052 | -0.06(-0.35%) |
Dec 26, 2012 | 15.94 | 15.96 | 15.75 | 15.75 | 4,615,473 | -0.17(-1.04%) |
Dec 24, 2012 | 15.90 | 15.94 | 15.80 | 15.92 | 2,145,943 | +0.00(+0.00%) |
Dec 21, 2012 | 16.06 | 16.06 | 15.85 | 15.92 | 10,205,291 | -0.10(-0.65%) |
Dec 20, 2012 | 16.09 | 16.11 | 15.95 | 16.02 | 6,462,721 | -0.02(-0.10%) |
Dec 19, 2012 | 16.24 | 16.24 | 16.03 | 16.04 | 5,762,742 | -0.17(-1.05%) |
Dec 18, 2012 | 16.14 | 16.26 | 16.08 | 16.21 | 13,250,381 | +0.10(+0.62%) |
Dec 17, 2012 | 15.86 | 16.12 | 15.86 | 16.11 | 7,826,093 | +0.26(+1.67%) |
Dec 14, 2012 | 16.00 | 16.02 | 15.80 | 15.85 | 5,949,906 | -0.17(-1.07%) |
Dec 13, 2012 | 15.98 | 16.04 | 15.91 | 16.02 | 13,233,727 | +0.02(+0.14%) |
Dec 12, 2012 | 15.97 | 16.12 | 15.94 | 16.00 | 9,153,388 | +0.04(+0.28%) |
Dec 11, 2012 | 15.99 | 16.07 | 15.92 | 15.95 | 7,596,456 | -0.01(-0.07%) |
Dec 10, 2012 | 15.94 | 16.03 | 15.91 | 15.96 | 5,329,570 | +0.01(+0.07%) |
Dec 07, 2012 | 15.96 | 16.00 | 15.87 | 15.95 | 5,074,178 | -0.01(-0.07%) |
Dec 06, 2012 | 16.00 | 16.01 | 15.88 | 15.96 | 8,122,131 | +0.01(+0.03%) |
Dec 05, 2012 | 15.76 | 16.04 | 15.71 | 15.96 | 7,462,451 | +0.21(+1.35%) |
Dec 04, 2012 | 15.83 | 15.87 | 15.72 | 15.75 | 4,099,711 | -0.21(-1.33%) |
Nov 30, 2012 | 15.78 | 15.98 | 15.77 | 15.96 | 6,848,015 | +0.16(+1.00%) |
Nov 29, 2012 | 15.77 | 15.83 | 15.69 | 15.80 | 4,934,387 | +0.07(+0.42%) |
Nov 28, 2012 | 15.66 | 15.73 | 15.61 | 15.73 | 5,046,375 | +0.07(+0.45%) |
Nov 27, 2012 | 15.51 | 15.72 | 15.51 | 15.66 | 7,842,256 | +0.20(+1.30%) |
Nov 26, 2012 | 15.29 | 15.53 | 15.28 | 15.46 | 6,540,268 | +0.20(+1.28%) |
Nov 23, 2012 | 15.35 | 15.39 | 15.17 | 15.27 | 3,246,871 | -0.08(-0.53%) |
Nov 21, 2012 | 15.42 | 15.43 | 15.23 | 15.35 | 5,906,856 | -0.05(-0.35%) |
Nov 20, 2012 | 15.43 | 15.49 | 15.26 | 15.40 | 5,785,519 | -0.02(-0.14%) |
Nov 19, 2012 | 15.59 | 15.59 | 15.34 | 15.42 | 8,083,437 | -0.09(-0.60%) |
Nov 16, 2012 | 15.20 | 15.53 | 15.11 | 15.52 | 11,429,674 | +0.32(+2.11%) |
Nov 15, 2012 | 15.21 | 15.31 | 15.08 | 15.20 | 8,571,631 | -0.02(-0.11%) |
Nov 14, 2012 | 15.41 | 15.45 | 15.19 | 15.21 | 6,934,391 | -0.18(-1.20%) |
Nov 13, 2012 | 15.33 | 15.54 | 15.29 | 15.40 | 6,211,386 | +0.03(+0.21%) |
Nov 12, 2012 | 15.57 | 15.58 | 15.32 | 15.36 | 5,656,917 | -0.23(-1.46%) |
Nov 09, 2012 | 15.55 | 15.71 | 15.51 | 15.59 | 10,427,249 | -0.03(-0.17%) |
Nov 08, 2012 | 15.43 | 15.85 | 15.42 | 15.62 | 14,846,550 | +0.23(+1.52%) |
Nov 07, 2012 | 15.60 | 15.63 | 15.31 | 15.39 | 10,955,817 | -0.28(-1.77%) |
Nov 06, 2012 | 15.65 | 15.78 | 15.63 | 15.66 | 6,846,338 | +0.02(+0.10%) |
Nov 05, 2012 | 15.80 | 15.85 | 15.63 | 15.65 | 7,772,094 | -0.22(-1.40%) |
Nov 02, 2012 | 16.03 | 16.08 | 15.86 | 15.87 | 12,211,137 | -0.13(-0.82%) |