Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.66 | 17.88 | 17.61 | 17.64 | 7,474,663 | -0.07(-0.41%) |
Jan 30, 2013 | 17.91 | 18.01 | 17.61 | 17.71 | 7,535,119 | -0.23(-1.29%) |
Jan 29, 2013 | 18.17 | 18.22 | 17.92 | 17.94 | 9,699,321 | +0.19(+1.08%) |
Jan 28, 2013 | 17.90 | 17.94 | 17.73 | 17.75 | 4,584,854 | -0.14(-0.80%) |
Jan 25, 2013 | 17.79 | 17.94 | 17.73 | 17.89 | 3,041,341 | +0.11(+0.63%) |
Jan 24, 2013 | 17.73 | 17.87 | 17.65 | 17.78 | 3,131,827 | +0.02(+0.14%) |
Jan 23, 2013 | 17.61 | 17.83 | 17.45 | 17.76 | 6,266,595 | +0.10(+0.54%) |
Jan 22, 2013 | 17.38 | 17.68 | 17.35 | 17.66 | 6,291,689 | +0.24(+1.37%) |
Jan 18, 2013 | 17.18 | 17.62 | 17.17 | 17.42 | 16,929,022 | +0.49(+2.92%) |
Jan 17, 2013 | 16.35 | 17.10 | 16.35 | 16.93 | 9,875,591 | +0.61(+3.76%) |
Jan 16, 2013 | 16.21 | 16.37 | 16.21 | 16.32 | 1,688,845 | +0.04(+0.24%) |
Jan 15, 2013 | 16.24 | 16.30 | 16.12 | 16.28 | 1,810,073 | -0.03(-0.20%) |
Jan 14, 2013 | 16.22 | 16.35 | 16.11 | 16.31 | 2,289,232 | +0.10(+0.64%) |
Jan 11, 2013 | 16.13 | 16.22 | 15.96 | 16.20 | 3,514,436 | +0.13(+0.79%) |
Jan 10, 2013 | 16.24 | 16.24 | 16.04 | 16.08 | 3,258,562 | -0.10(-0.59%) |
Jan 09, 2013 | 16.20 | 16.20 | 16.00 | 16.17 | 5,795,356 | -0.03(-0.20%) |
Jan 08, 2013 | 16.15 | 16.26 | 16.05 | 16.20 | 5,093,380 | +0.08(+0.49%) |
Jan 07, 2013 | 16.12 | 16.18 | 15.97 | 16.12 | 4,451,237 | -0.10(-0.59%) |
Jan 04, 2013 | 16.21 | 16.30 | 16.07 | 16.22 | 5,224,824 | -0.01(-0.05%) |
Jan 03, 2013 | 15.88 | 16.34 | 15.81 | 16.23 | 7,197,014 | +0.29(+1.85%) |
Jan 02, 2013 | 15.81 | 15.94 | 15.64 | 15.93 | 4,276,445 | +0.46(+2.99%) |
Dec 31, 2012 | 15.24 | 15.51 | 15.21 | 15.47 | 3,651,358 | +0.18(+1.15%) |
Dec 28, 2012 | 15.36 | 15.45 | 15.27 | 15.29 | 2,296,270 | -0.15(-0.98%) |
Dec 27, 2012 | 15.43 | 15.49 | 15.29 | 15.45 | 2,725,655 | +0.06(+0.41%) |
Dec 26, 2012 | 15.60 | 15.62 | 15.35 | 15.38 | 2,309,075 | -0.23(-1.48%) |
Dec 24, 2012 | 15.52 | 15.62 | 15.41 | 15.61 | 1,715,203 | +0.09(+0.56%) |
Dec 21, 2012 | 15.65 | 15.72 | 15.40 | 15.53 | 6,258,915 | -0.18(-1.17%) |
Dec 20, 2012 | 15.69 | 15.76 | 15.63 | 15.71 | 3,761,659 | +0.08(+0.51%) |
Dec 19, 2012 | 15.76 | 15.76 | 15.60 | 15.63 | 3,645,661 | -0.15(-0.96%) |
Dec 18, 2012 | 15.76 | 15.83 | 15.64 | 15.78 | 3,936,797 | +0.07(+0.46%) |
Dec 17, 2012 | 15.69 | 15.74 | 15.65 | 15.71 | 3,883,800 | +0.04(+0.25%) |
Dec 14, 2012 | 15.57 | 15.83 | 15.57 | 15.67 | 5,187,942 | +0.04(+0.25%) |
Dec 13, 2012 | 15.74 | 15.87 | 15.57 | 15.63 | 3,492,656 | -0.09(-0.56%) |
Dec 12, 2012 | 15.74 | 15.88 | 15.66 | 15.72 | 3,223,960 | +0.00(+0.00%) |
Dec 11, 2012 | 15.59 | 15.83 | 15.57 | 15.72 | 4,944,293 | +0.12(+0.77%) |
Dec 10, 2012 | 15.62 | 15.66 | 15.53 | 15.60 | 4,611,961 | -0.06(-0.36%) |
Dec 07, 2012 | 15.70 | 15.74 | 15.45 | 15.65 | 5,396,003 | -0.04(-0.25%) |
Dec 06, 2012 | 15.63 | 15.74 | 15.61 | 15.69 | 5,069,976 | +0.06(+0.41%) |
Dec 05, 2012 | 15.41 | 15.69 | 15.39 | 15.63 | 7,324,382 | +0.26(+1.66%) |
Dec 04, 2012 | 15.34 | 15.40 | 15.17 | 15.37 | 6,136,835 | +0.09(+0.57%) |
Nov 30, 2012 | 15.27 | 15.32 | 15.16 | 15.29 | 4,845,966 | -0.02(-0.10%) |
Nov 29, 2012 | 15.24 | 15.35 | 15.17 | 15.30 | 4,686,652 | +0.09(+0.58%) |
Nov 28, 2012 | 15.11 | 15.36 | 15.09 | 15.21 | 6,422,094 | +0.10(+0.63%) |
Nov 27, 2012 | 15.29 | 15.35 | 15.06 | 15.12 | 6,628,203 | -0.20(-1.29%) |
Nov 26, 2012 | 15.12 | 15.33 | 15.05 | 15.32 | 6,878,059 | +0.09(+0.57%) |
Nov 23, 2012 | 15.11 | 15.27 | 15.04 | 15.23 | 3,318,656 | +0.21(+1.37%) |
Nov 21, 2012 | 15.05 | 15.13 | 14.92 | 15.02 | 5,953,356 | -0.06(-0.42%) |
Nov 20, 2012 | 14.76 | 15.10 | 14.71 | 15.09 | 11,207,641 | +0.28(+1.87%) |
Nov 19, 2012 | 14.00 | 14.87 | 13.96 | 14.81 | 27,474,322 | +1.46(+10.90%) |
Nov 16, 2012 | 13.24 | 13.47 | 13.13 | 13.35 | 11,583,210 | +0.09(+0.72%) |
Nov 15, 2012 | 13.23 | 13.32 | 13.09 | 13.26 | 5,382,493 | +0.02(+0.12%) |
Nov 14, 2012 | 13.51 | 13.54 | 13.21 | 13.24 | 7,069,303 | -0.29(-2.16%) |
Nov 13, 2012 | 13.31 | 13.63 | 13.23 | 13.54 | 5,426,625 | +0.16(+1.18%) |
Nov 12, 2012 | 13.30 | 13.39 | 13.24 | 13.38 | 4,971,337 | +0.08(+0.59%) |
Nov 09, 2012 | 13.17 | 13.35 | 13.05 | 13.30 | 6,528,453 | +0.08(+0.60%) |
Nov 08, 2012 | 13.44 | 13.58 | 13.17 | 13.22 | 5,915,621 | -0.25(-1.82%) |
Nov 07, 2012 | 13.59 | 13.65 | 13.35 | 13.47 | 4,061,476 | -0.19(-1.39%) |
Nov 06, 2012 | 13.55 | 13.75 | 13.51 | 13.66 | 3,369,549 | +0.15(+1.11%) |
Nov 05, 2012 | 13.52 | 13.55 | 13.30 | 13.51 | 3,254,900 | -0.05(-0.35%) |
Nov 02, 2012 | 13.70 | 13.77 | 13.54 | 13.55 | 3,136,562 | -0.05(-0.35%) |