Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.02 | 19.21 | 18.85 | 18.90 | 2,973,721 | -0.17(-0.88%) |
Jan 30, 2013 | 19.08 | 19.11 | 18.92 | 19.07 | 1,745,408 | -0.01(-0.03%) |
Jan 29, 2013 | 18.96 | 19.09 | 18.90 | 19.08 | 1,280,906 | +0.12(+0.61%) |
Jan 28, 2013 | 18.98 | 19.03 | 18.62 | 18.96 | 1,772,433 | -0.03(-0.14%) |
Jan 25, 2013 | 19.03 | 19.12 | 18.87 | 18.99 | 1,562,378 | +0.10(+0.51%) |
Jan 24, 2013 | 18.83 | 19.01 | 18.75 | 18.89 | 1,698,928 | +0.12(+0.62%) |
Jan 23, 2013 | 18.52 | 18.78 | 18.51 | 18.78 | 1,654,370 | +0.25(+1.35%) |
Jan 22, 2013 | 18.35 | 18.61 | 18.28 | 18.52 | 1,595,148 | +0.19(+1.05%) |
Jan 18, 2013 | 18.40 | 18.43 | 18.12 | 18.33 | 5,136,189 | -0.03(-0.17%) |
Jan 17, 2013 | 18.13 | 18.44 | 18.09 | 18.36 | 2,196,831 | +0.32(+1.78%) |
Jan 16, 2013 | 18.05 | 18.09 | 17.90 | 18.04 | 934,708 | -0.06(-0.32%) |
Jan 15, 2013 | 17.93 | 18.11 | 17.83 | 18.10 | 1,140,559 | +0.09(+0.50%) |
Jan 14, 2013 | 17.88 | 18.17 | 17.88 | 18.01 | 1,467,996 | +0.03(+0.18%) |
Jan 11, 2013 | 17.96 | 18.11 | 17.90 | 17.98 | 1,212,740 | +0.08(+0.43%) |
Jan 10, 2013 | 17.79 | 17.90 | 17.66 | 17.90 | 1,957,579 | +0.21(+1.16%) |
Jan 09, 2013 | 17.69 | 17.90 | 17.63 | 17.70 | 1,322,961 | +0.05(+0.29%) |
Jan 08, 2013 | 17.53 | 17.72 | 17.49 | 17.65 | 1,610,015 | +0.05(+0.29%) |
Jan 07, 2013 | 17.91 | 17.92 | 17.55 | 17.59 | 2,189,320 | -0.40(-2.21%) |
Jan 04, 2013 | 17.97 | 18.08 | 17.87 | 17.99 | 1,270,984 | +0.08(+0.47%) |
Jan 03, 2013 | 17.82 | 18.16 | 17.74 | 17.91 | 1,736,822 | +0.09(+0.50%) |
Jan 02, 2013 | 17.85 | 17.90 | 17.48 | 17.82 | 2,037,584 | +0.34(+1.95%) |
Dec 31, 2012 | 16.91 | 17.55 | 16.86 | 17.48 | 2,237,430 | +0.50(+2.95%) |
Dec 28, 2012 | 17.08 | 17.10 | 16.88 | 16.98 | 2,105,250 | -0.19(-1.08%) |
Dec 27, 2012 | 17.18 | 17.20 | 16.90 | 17.16 | 1,574,688 | +0.03(+0.19%) |
Dec 26, 2012 | 17.18 | 17.29 | 17.12 | 17.13 | 1,618,919 | -0.02(-0.11%) |
Dec 24, 2012 | 17.21 | 17.38 | 17.12 | 17.15 | 687,901 | -0.08(-0.45%) |
Dec 21, 2012 | 17.41 | 17.59 | 17.19 | 17.23 | 4,802,497 | -0.42(-2.40%) |
Dec 20, 2012 | 17.52 | 17.70 | 17.46 | 17.65 | 1,076,695 | +0.12(+0.66%) |
Dec 19, 2012 | 17.57 | 17.72 | 17.45 | 17.54 | 1,577,595 | -0.01(-0.07%) |
Dec 18, 2012 | 17.19 | 17.57 | 17.11 | 17.55 | 5,753,249 | +0.40(+2.36%) |
Dec 17, 2012 | 16.95 | 17.23 | 16.93 | 17.14 | 2,023,952 | +0.22(+1.29%) |
Dec 14, 2012 | 17.04 | 17.04 | 16.77 | 16.93 | 2,119,678 | -0.13(-0.79%) |
Dec 13, 2012 | 17.03 | 17.22 | 16.90 | 17.06 | 3,320,836 | +0.02(+0.11%) |
Dec 12, 2012 | 17.09 | 17.25 | 17.02 | 17.04 | 1,594,233 | +0.01(+0.08%) |
Dec 11, 2012 | 17.22 | 17.25 | 16.93 | 17.03 | 1,683,193 | -0.12(-0.71%) |
Dec 10, 2012 | 17.25 | 17.28 | 17.10 | 17.15 | 1,439,680 | -0.10(-0.56%) |
Dec 07, 2012 | 17.40 | 17.49 | 17.14 | 17.25 | 1,848,742 | -0.09(-0.52%) |
Dec 06, 2012 | 17.28 | 17.34 | 16.98 | 17.34 | 1,894,088 | +0.08(+0.45%) |
Dec 05, 2012 | 17.67 | 17.67 | 17.16 | 17.26 | 2,474,434 | -0.43(-2.44%) |
Dec 04, 2012 | 17.48 | 17.72 | 17.42 | 17.69 | 2,541,519 | +0.00(+0.00%) |
Nov 30, 2012 | 17.30 | 17.69 | 17.21 | 17.69 | 2,798,526 | +0.44(+2.54%) |
Nov 29, 2012 | 17.37 | 17.38 | 17.11 | 17.25 | 1,479,504 | -0.08(-0.48%) |
Nov 28, 2012 | 17.25 | 17.34 | 16.99 | 17.34 | 1,728,393 | +0.07(+0.40%) |
Nov 27, 2012 | 17.29 | 17.38 | 17.18 | 17.27 | 1,777,343 | -0.01(-0.04%) |
Nov 26, 2012 | 17.38 | 17.44 | 17.18 | 17.27 | 1,726,871 | -0.15(-0.88%) |
Nov 23, 2012 | 17.20 | 17.43 | 17.20 | 17.43 | 564,109 | +0.29(+1.67%) |
Nov 21, 2012 | 17.17 | 17.27 | 17.08 | 17.14 | 1,044,994 | -0.01(-0.04%) |
Nov 20, 2012 | 17.13 | 17.20 | 16.97 | 17.15 | 1,399,321 | +0.04(+0.22%) |
Nov 19, 2012 | 17.05 | 17.39 | 16.97 | 17.11 | 2,016,831 | +0.23(+1.39%) |
Nov 16, 2012 | 16.63 | 16.89 | 16.53 | 16.87 | 1,613,732 | +0.26(+1.57%) |
Nov 15, 2012 | 16.58 | 16.77 | 16.47 | 16.61 | 1,927,144 | +0.01(+0.08%) |
Nov 14, 2012 | 16.80 | 16.86 | 16.55 | 16.60 | 1,937,949 | -0.13(-0.80%) |
Nov 13, 2012 | 16.83 | 16.95 | 16.70 | 16.73 | 1,920,429 | -0.12(-0.72%) |
Nov 12, 2012 | 17.01 | 17.10 | 16.81 | 16.85 | 1,268,998 | -0.12(-0.71%) |
Nov 09, 2012 | 17.01 | 17.18 | 16.82 | 16.97 | 1,580,667 | -0.08(-0.45%) |
Nov 08, 2012 | 17.20 | 17.33 | 17.04 | 17.05 | 1,613,065 | -0.11(-0.63%) |
Nov 07, 2012 | 17.18 | 17.29 | 16.92 | 17.16 | 1,849,829 | -0.25(-1.46%) |
Nov 06, 2012 | 17.39 | 17.49 | 17.29 | 17.41 | 1,766,683 | +0.11(+0.62%) |
Nov 05, 2012 | 17.13 | 17.41 | 17.13 | 17.30 | 2,170,523 | +0.03(+0.18%) |
Nov 02, 2012 | 17.55 | 17.59 | 17.27 | 17.27 | 5,159,230 | -0.16(-0.91%) |