Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.80 | 17.29 | 16.76 | 17.10 | 1,834,540 | +0.29(+1.70%) |
Jan 30, 2013 | 16.47 | 16.95 | 16.45 | 16.82 | 2,048,845 | +0.34(+2.09%) |
Jan 29, 2013 | 16.75 | 16.75 | 16.31 | 16.47 | 2,432,334 | -0.28(-1.67%) |
Jan 28, 2013 | 16.92 | 16.92 | 16.31 | 16.75 | 2,731,024 | -0.18(-1.06%) |
Jan 25, 2013 | 17.66 | 17.68 | 16.85 | 16.93 | 2,608,565 | -0.69(-3.94%) |
Jan 24, 2013 | 18.48 | 18.48 | 17.59 | 17.62 | 1,218,755 | -0.52(-2.88%) |
Jan 23, 2013 | 18.02 | 18.31 | 17.98 | 18.15 | 1,313,304 | +0.14(+0.80%) |
Jan 22, 2013 | 17.80 | 18.01 | 17.78 | 18.00 | 852,728 | +0.23(+1.29%) |
Jan 18, 2013 | 18.03 | 18.03 | 17.62 | 17.77 | 1,238,098 | -0.30(-1.66%) |
Jan 17, 2013 | 17.67 | 18.33 | 17.65 | 18.08 | 2,616,508 | +0.49(+2.77%) |
Jan 16, 2013 | 17.75 | 17.83 | 17.58 | 17.59 | 1,206,946 | -0.16(-0.93%) |
Jan 15, 2013 | 17.73 | 17.91 | 17.72 | 17.75 | 1,059,513 | -0.08(-0.44%) |
Jan 14, 2013 | 17.89 | 18.00 | 17.82 | 17.83 | 1,440,827 | -0.06(-0.36%) |
Jan 11, 2013 | 18.01 | 18.04 | 17.74 | 17.90 | 1,275,677 | -0.07(-0.40%) |
Jan 10, 2013 | 18.23 | 18.23 | 17.90 | 17.97 | 1,523,631 | -0.14(-0.79%) |
Jan 09, 2013 | 18.03 | 18.23 | 18.00 | 18.11 | 852,417 | +0.14(+0.80%) |
Jan 08, 2013 | 17.91 | 18.02 | 17.70 | 17.97 | 1,035,427 | +0.16(+0.88%) |
Jan 07, 2013 | 17.95 | 17.97 | 17.70 | 17.81 | 1,044,064 | -0.16(-0.92%) |
Jan 04, 2013 | 17.94 | 18.03 | 17.74 | 17.98 | 1,442,177 | +0.13(+0.72%) |
Jan 03, 2013 | 17.88 | 18.14 | 17.80 | 17.85 | 1,132,564 | +0.03(+0.16%) |
Jan 02, 2013 | 17.67 | 17.83 | 17.50 | 17.82 | 1,143,907 | +0.57(+3.32%) |
Dec 31, 2012 | 16.82 | 17.27 | 16.76 | 17.25 | 786,357 | +0.39(+2.29%) |
Dec 28, 2012 | 16.89 | 17.14 | 16.85 | 16.86 | 615,222 | -0.09(-0.55%) |
Dec 27, 2012 | 17.17 | 17.22 | 16.76 | 16.95 | 751,257 | -0.22(-1.29%) |
Dec 26, 2012 | 17.14 | 17.40 | 16.97 | 17.17 | 658,442 | +0.06(+0.38%) |
Dec 24, 2012 | 17.43 | 17.74 | 17.05 | 17.11 | 495,092 | -0.32(-1.85%) |
Dec 21, 2012 | 16.84 | 17.64 | 15.97 | 17.43 | 3,450,515 | +0.03(+0.16%) |
Dec 20, 2012 | 17.04 | 17.68 | 17.04 | 17.40 | 2,002,163 | +0.37(+2.14%) |
Dec 19, 2012 | 17.36 | 17.60 | 16.83 | 17.04 | 1,990,618 | +0.19(+1.15%) |
Dec 18, 2012 | 16.72 | 16.90 | 16.57 | 16.84 | 1,244,912 | +0.09(+0.51%) |
Dec 17, 2012 | 16.79 | 16.83 | 16.43 | 16.76 | 1,725,881 | -0.02(-0.13%) |
Dec 14, 2012 | 16.75 | 16.90 | 16.64 | 16.78 | 725,376 | -0.01(-0.04%) |
Dec 13, 2012 | 17.17 | 17.27 | 16.75 | 16.79 | 1,159,125 | -0.38(-2.21%) |
Dec 12, 2012 | 17.52 | 17.61 | 17.15 | 17.17 | 592,421 | -0.44(-2.48%) |
Dec 11, 2012 | 17.45 | 17.73 | 17.33 | 17.60 | 1,125,454 | +0.29(+1.65%) |
Dec 10, 2012 | 17.07 | 17.42 | 16.97 | 17.32 | 797,423 | +0.25(+1.47%) |
Dec 07, 2012 | 17.30 | 17.32 | 16.93 | 17.07 | 811,473 | -0.14(-0.83%) |
Dec 06, 2012 | 17.48 | 17.59 | 17.13 | 17.21 | 698,408 | -0.32(-1.84%) |
Dec 05, 2012 | 17.34 | 17.73 | 17.33 | 17.53 | 1,823,035 | +0.17(+0.99%) |
Dec 04, 2012 | 16.96 | 17.37 | 16.92 | 17.36 | 1,049,962 | +0.32(+1.89%) |
Nov 30, 2012 | 17.01 | 17.04 | 16.84 | 17.04 | 839,610 | +0.08(+0.46%) |
Nov 29, 2012 | 16.72 | 17.09 | 16.64 | 16.96 | 548,632 | +0.37(+2.20%) |
Nov 28, 2012 | 16.72 | 16.75 | 16.39 | 16.59 | 1,003,487 | -0.22(-1.32%) |
Nov 27, 2012 | 16.73 | 16.94 | 16.69 | 16.82 | 891,055 | +0.05(+0.30%) |
Nov 26, 2012 | 16.83 | 17.03 | 16.66 | 16.77 | 634,616 | -0.09(-0.51%) |
Nov 23, 2012 | 16.81 | 16.85 | 16.78 | 16.85 | 600,894 | +0.13(+0.77%) |
Nov 21, 2012 | 16.59 | 16.72 | 16.48 | 16.72 | 600,495 | +0.19(+1.17%) |
Nov 20, 2012 | 16.52 | 16.67 | 16.35 | 16.53 | 787,972 | -0.08(-0.47%) |
Nov 19, 2012 | 16.57 | 16.79 | 16.44 | 16.61 | 946,800 | +0.22(+1.35%) |
Nov 16, 2012 | 15.96 | 16.44 | 15.84 | 16.39 | 1,519,812 | +0.37(+2.28%) |
Nov 15, 2012 | 16.40 | 16.52 | 15.79 | 16.02 | 1,720,947 | -0.39(-2.36%) |
Nov 14, 2012 | 16.69 | 16.73 | 16.35 | 16.41 | 1,470,663 | -0.21(-1.25%) |
Nov 13, 2012 | 16.58 | 16.79 | 16.54 | 16.62 | 1,128,081 | -0.05(-0.30%) |
Nov 12, 2012 | 16.64 | 16.78 | 16.49 | 16.67 | 634,852 | +0.07(+0.43%) |
Nov 09, 2012 | 16.39 | 16.89 | 16.37 | 16.59 | 813,879 | +0.09(+0.56%) |
Nov 08, 2012 | 16.53 | 16.66 | 16.42 | 16.50 | 865,521 | -0.04(-0.26%) |
Nov 07, 2012 | 16.44 | 16.62 | 16.19 | 16.54 | 1,345,430 | -0.04(-0.22%) |
Nov 06, 2012 | 16.68 | 16.70 | 16.47 | 16.58 | 1,115,333 | +0.07(+0.43%) |
Nov 05, 2012 | 16.36 | 16.66 | 16.30 | 16.51 | 1,349,325 | +0.17(+1.05%) |
Nov 02, 2012 | 16.67 | 16.75 | 16.24 | 16.34 | 1,106,621 | -0.23(-1.38%) |