Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.24 | 17.25 | 17.16 | 17.17 | 2,197,197 | -0.02(-0.10%) |
Jan 30, 2013 | 17.17 | 17.25 | 17.16 | 17.19 | 1,688,793 | +0.08(+0.50%) |
Jan 29, 2013 | 17.04 | 17.16 | 17.02 | 17.11 | 3,044,799 | +0.10(+0.60%) |
Jan 28, 2013 | 17.14 | 17.14 | 16.95 | 17.00 | 6,000,511 | -0.11(-0.65%) |
Jan 25, 2013 | 17.13 | 17.14 | 17.03 | 17.11 | 4,320,980 | +0.18(+1.05%) |
Jan 24, 2013 | 17.00 | 17.05 | 16.89 | 16.94 | 6,131,146 | -0.31(-1.82%) |
Jan 23, 2013 | 17.26 | 17.27 | 17.18 | 17.25 | 3,706,782 | -0.11(-0.64%) |
Jan 22, 2013 | 17.30 | 17.36 | 17.27 | 17.36 | 3,024,142 | -0.07(-0.39%) |
Jan 18, 2013 | 17.31 | 17.43 | 17.31 | 17.43 | 2,573,040 | +0.24(+1.38%) |
Jan 17, 2013 | 17.17 | 17.25 | 17.12 | 17.19 | 5,185,380 | +0.32(+1.92%) |
Jan 16, 2013 | 16.82 | 16.89 | 16.76 | 16.87 | 3,530,742 | -0.14(-0.80%) |
Jan 15, 2013 | 17.05 | 17.05 | 16.95 | 17.00 | 3,191,234 | -0.03(-0.15%) |
Jan 14, 2013 | 16.99 | 17.04 | 16.93 | 17.03 | 3,523,225 | +0.32(+1.93%) |
Jan 11, 2013 | 16.72 | 16.75 | 16.65 | 16.71 | 3,982,366 | -0.14(-0.86%) |
Jan 10, 2013 | 16.76 | 16.92 | 16.74 | 16.85 | 5,056,520 | +0.08(+0.46%) |
Jan 09, 2013 | 16.71 | 16.80 | 16.71 | 16.77 | 2,869,292 | +0.08(+0.46%) |
Jan 08, 2013 | 16.77 | 16.79 | 16.61 | 16.70 | 4,341,820 | +0.00(+0.00%) |
Jan 07, 2013 | 16.65 | 16.72 | 16.63 | 16.70 | 2,271,661 | -0.15(-0.91%) |
Jan 04, 2013 | 16.75 | 16.86 | 16.72 | 16.85 | 2,183,477 | -0.03(-0.20%) |
Jan 03, 2013 | 16.82 | 16.96 | 16.81 | 16.89 | 6,695,728 | -0.09(-0.55%) |
Jan 02, 2013 | 16.86 | 16.99 | 16.47 | 16.98 | 7,414,860 | +0.51(+3.10%) |
Dec 31, 2012 | 16.24 | 16.49 | 16.24 | 16.47 | 3,615,751 | +0.20(+1.20%) |
Dec 28, 2012 | 16.20 | 16.32 | 16.20 | 16.27 | 2,970,341 | +0.13(+0.79%) |
Dec 27, 2012 | 16.12 | 16.20 | 16.06 | 16.15 | 3,766,332 | -0.09(-0.52%) |
Dec 26, 2012 | 16.17 | 16.36 | 16.17 | 16.23 | 1,359,844 | +0.22(+1.38%) |
Dec 24, 2012 | 16.09 | 16.09 | 16.00 | 16.01 | 1,114,066 | -0.06(-0.35%) |
Dec 21, 2012 | 15.99 | 16.07 | 15.92 | 16.07 | 4,162,082 | -0.32(-1.97%) |
Dec 20, 2012 | 16.24 | 16.39 | 16.21 | 16.39 | 3,909,612 | +0.03(+0.16%) |
Dec 19, 2012 | 16.35 | 16.42 | 16.34 | 16.36 | 5,119,629 | +0.12(+0.74%) |
Dec 18, 2012 | 16.12 | 16.25 | 16.07 | 16.24 | 4,334,507 | +0.09(+0.57%) |
Dec 17, 2012 | 16.02 | 16.15 | 16.02 | 16.15 | 2,197,607 | +0.05(+0.32%) |
Dec 14, 2012 | 16.09 | 16.13 | 16.01 | 16.10 | 3,399,316 | +0.14(+0.85%) |
Dec 13, 2012 | 16.03 | 16.06 | 15.91 | 15.96 | 4,909,008 | -0.24(-1.47%) |
Dec 12, 2012 | 16.18 | 16.26 | 16.12 | 16.20 | 3,390,752 | -0.04(-0.26%) |
Dec 11, 2012 | 16.14 | 16.25 | 16.14 | 16.24 | 2,651,944 | -0.08(-0.47%) |
Dec 10, 2012 | 16.21 | 16.36 | 16.21 | 16.32 | 3,577,295 | +0.02(+0.13%) |
Dec 07, 2012 | 16.24 | 16.30 | 16.19 | 16.30 | 3,953,457 | -0.06(-0.39%) |
Dec 06, 2012 | 16.31 | 16.39 | 16.26 | 16.36 | 4,305,814 | +0.20(+1.27%) |
Dec 05, 2012 | 16.12 | 16.21 | 16.07 | 16.16 | 5,029,020 | +0.13(+0.79%) |
Dec 04, 2012 | 15.94 | 16.06 | 15.93 | 16.03 | 2,693,366 | +0.05(+0.32%) |
Nov 30, 2012 | 15.97 | 16.00 | 15.90 | 15.98 | 4,130,629 | +0.20(+1.24%) |
Nov 29, 2012 | 15.69 | 15.83 | 15.68 | 15.79 | 5,756,002 | +0.53(+3.45%) |
Nov 28, 2012 | 15.16 | 15.28 | 15.06 | 15.26 | 5,309,767 | +0.03(+0.22%) |
Nov 27, 2012 | 15.28 | 15.34 | 15.21 | 15.22 | 5,175,569 | +0.09(+0.59%) |
Nov 26, 2012 | 15.00 | 15.15 | 15.00 | 15.14 | 5,573,524 | -0.01(-0.08%) |
Nov 23, 2012 | 15.02 | 15.15 | 15.00 | 15.15 | 3,213,045 | +0.10(+0.68%) |
Nov 21, 2012 | 15.09 | 15.11 | 15.00 | 15.05 | 3,316,747 | -0.01(-0.06%) |
Nov 20, 2012 | 15.00 | 15.05 | 14.91 | 15.05 | 3,016,985 | -0.18(-1.17%) |
Nov 19, 2012 | 15.09 | 15.25 | 15.09 | 15.23 | 3,167,713 | +0.16(+1.07%) |
Nov 16, 2012 | 15.05 | 15.08 | 14.94 | 15.07 | 3,818,831 | -0.10(-0.67%) |
Nov 15, 2012 | 15.24 | 15.28 | 15.15 | 15.17 | 4,537,450 | +0.03(+0.17%) |
Nov 14, 2012 | 15.40 | 15.42 | 15.14 | 15.15 | 5,135,125 | -0.16(-1.05%) |
Nov 13, 2012 | 15.32 | 15.39 | 15.26 | 15.31 | 4,327,851 | -0.08(-0.55%) |
Nov 12, 2012 | 15.39 | 15.45 | 15.38 | 15.39 | 1,714,633 | -0.03(-0.17%) |
Nov 09, 2012 | 15.39 | 15.50 | 15.38 | 15.42 | 3,341,441 | -0.13(-0.82%) |
Nov 08, 2012 | 15.70 | 15.79 | 15.55 | 15.55 | 4,809,186 | -0.01(-0.05%) |
Nov 07, 2012 | 15.72 | 15.72 | 15.47 | 15.56 | 4,545,219 | -0.13(-0.81%) |
Nov 06, 2012 | 15.64 | 15.74 | 15.62 | 15.68 | 3,915,509 | +0.06(+0.38%) |
Nov 05, 2012 | 15.49 | 15.67 | 15.47 | 15.62 | 4,290,138 | -0.09(-0.59%) |
Nov 02, 2012 | 15.86 | 15.86 | 15.68 | 15.72 | 3,807,015 | +0.01(+0.05%) |