Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.34 | 17.34 | 17.16 | 17.27 | 534,825 | -0.05(-0.31%) |
Jan 30, 2013 | 17.45 | 17.54 | 17.27 | 17.32 | 285,122 | -0.17(-0.94%) |
Jan 29, 2013 | 17.28 | 17.50 | 17.28 | 17.49 | 426,291 | +0.17(+0.95%) |
Jan 28, 2013 | 17.23 | 17.34 | 17.15 | 17.32 | 325,337 | +0.10(+0.58%) |
Jan 25, 2013 | 17.12 | 17.28 | 17.12 | 17.22 | 344,108 | +0.10(+0.58%) |
Jan 24, 2013 | 17.05 | 17.21 | 17.03 | 17.13 | 358,947 | +0.07(+0.43%) |
Jan 23, 2013 | 17.13 | 17.16 | 17.04 | 17.05 | 250,600 | -0.09(-0.50%) |
Jan 22, 2013 | 16.97 | 17.14 | 16.97 | 17.14 | 285,653 | +0.20(+1.17%) |
Jan 18, 2013 | 17.12 | 17.22 | 16.87 | 16.94 | 1,006,971 | -0.19(-1.12%) |
Jan 17, 2013 | 17.10 | 17.22 | 17.06 | 17.13 | 264,668 | +0.07(+0.43%) |
Jan 16, 2013 | 17.07 | 17.13 | 17.03 | 17.06 | 309,284 | -0.05(-0.27%) |
Jan 15, 2013 | 16.93 | 17.11 | 16.93 | 17.11 | 285,296 | +0.12(+0.70%) |
Jan 14, 2013 | 16.83 | 16.99 | 16.83 | 16.99 | 267,797 | +0.13(+0.74%) |
Jan 11, 2013 | 16.87 | 16.89 | 16.76 | 16.86 | 541,266 | +0.00(+0.00%) |
Jan 10, 2013 | 16.82 | 16.93 | 16.81 | 16.86 | 609,367 | +0.05(+0.27%) |
Jan 09, 2013 | 16.76 | 16.85 | 16.73 | 16.81 | 457,525 | +0.06(+0.36%) |
Jan 08, 2013 | 16.85 | 17.03 | 16.73 | 16.76 | 260,916 | -0.07(-0.39%) |
Jan 07, 2013 | 16.81 | 16.86 | 16.72 | 16.82 | 474,178 | -0.03(-0.16%) |
Jan 04, 2013 | 16.89 | 16.91 | 16.72 | 16.85 | 910,153 | +0.04(+0.24%) |
Jan 03, 2013 | 16.77 | 16.89 | 16.67 | 16.81 | 888,343 | +0.11(+0.67%) |
Jan 02, 2013 | 16.71 | 16.79 | 16.54 | 16.70 | 1,007,416 | +0.13(+0.76%) |
Dec 31, 2012 | 16.29 | 16.58 | 16.25 | 16.57 | 410,685 | +0.25(+1.54%) |
Dec 28, 2012 | 16.38 | 16.55 | 16.29 | 16.32 | 390,689 | -0.12(-0.72%) |
Dec 27, 2012 | 16.45 | 16.51 | 16.25 | 16.44 | 520,615 | +0.02(+0.12%) |
Dec 26, 2012 | 16.53 | 16.62 | 16.39 | 16.42 | 410,353 | -0.14(-0.87%) |
Dec 24, 2012 | 16.68 | 16.68 | 16.43 | 16.56 | 336,086 | -0.13(-0.79%) |
Dec 21, 2012 | 16.57 | 16.88 | 16.40 | 16.69 | 2,681,435 | +0.05(+0.28%) |
Dec 20, 2012 | 16.58 | 16.75 | 16.49 | 16.65 | 682,515 | +0.09(+0.55%) |
Dec 19, 2012 | 16.58 | 16.73 | 16.51 | 16.56 | 378,853 | -0.03(-0.20%) |
Dec 18, 2012 | 16.50 | 16.67 | 16.46 | 16.59 | 363,195 | +0.11(+0.68%) |
Dec 17, 2012 | 16.41 | 16.52 | 16.30 | 16.48 | 429,829 | +0.05(+0.32%) |
Dec 14, 2012 | 16.46 | 16.51 | 16.31 | 16.42 | 447,900 | +0.01(+0.08%) |
Dec 13, 2012 | 16.52 | 16.54 | 16.35 | 16.41 | 433,314 | -0.15(-0.91%) |
Dec 12, 2012 | 16.78 | 16.86 | 16.52 | 16.56 | 835,942 | -0.23(-1.37%) |
Dec 11, 2012 | 16.75 | 16.79 | 16.64 | 16.79 | 526,108 | +0.13(+0.79%) |
Dec 10, 2012 | 16.79 | 16.90 | 16.60 | 16.66 | 725,708 | -0.05(-0.31%) |
Dec 07, 2012 | 16.60 | 16.89 | 16.44 | 16.71 | 2,309,565 | +0.35(+2.17%) |
Dec 06, 2012 | 16.20 | 16.37 | 16.20 | 16.36 | 1,180,447 | +0.21(+1.30%) |
Dec 05, 2012 | 16.34 | 16.34 | 16.09 | 16.15 | 683,031 | -0.14(-0.85%) |
Dec 04, 2012 | 16.29 | 16.37 | 16.19 | 16.29 | 477,156 | +0.01(+0.04%) |
Nov 30, 2012 | 16.31 | 16.45 | 16.21 | 16.28 | 839,141 | -0.02(-0.12%) |
Nov 29, 2012 | 16.39 | 16.39 | 16.18 | 16.30 | 483,231 | +0.00(+0.00%) |
Nov 28, 2012 | 16.33 | 16.41 | 16.14 | 16.30 | 361,786 | -0.03(-0.20%) |
Nov 27, 2012 | 16.49 | 16.49 | 16.25 | 16.33 | 419,412 | -0.16(-0.95%) |
Nov 26, 2012 | 16.37 | 16.60 | 16.36 | 16.49 | 533,887 | +0.04(+0.24%) |
Nov 23, 2012 | 16.36 | 16.47 | 16.27 | 16.45 | 182,600 | +0.16(+1.01%) |
Nov 21, 2012 | 16.39 | 16.39 | 16.20 | 16.29 | 396,486 | -0.04(-0.24%) |
Nov 20, 2012 | 16.21 | 16.39 | 16.09 | 16.33 | 401,828 | +0.14(+0.85%) |
Nov 19, 2012 | 16.16 | 16.31 | 16.06 | 16.19 | 853,512 | +0.15(+0.94%) |
Nov 16, 2012 | 15.80 | 16.08 | 15.68 | 16.04 | 743,272 | +0.20(+1.28%) |
Nov 15, 2012 | 15.95 | 16.16 | 15.75 | 15.83 | 616,690 | -0.16(-0.98%) |
Nov 14, 2012 | 16.33 | 16.44 | 15.95 | 15.99 | 563,437 | -0.27(-1.65%) |
Nov 13, 2012 | 16.29 | 16.37 | 16.21 | 16.26 | 272,139 | +0.01(+0.08%) |
Nov 12, 2012 | 16.45 | 16.46 | 16.14 | 16.25 | 450,356 | -0.12(-0.72%) |
Nov 09, 2012 | 16.35 | 16.46 | 16.23 | 16.37 | 606,265 | -0.07(-0.44%) |
Nov 08, 2012 | 16.59 | 16.62 | 16.35 | 16.44 | 560,196 | -0.13(-0.79%) |
Nov 07, 2012 | 16.77 | 16.80 | 16.55 | 16.57 | 334,700 | -0.32(-1.90%) |
Nov 06, 2012 | 16.90 | 16.93 | 16.75 | 16.89 | 428,510 | +0.02(+0.12%) |
Nov 05, 2012 | 16.89 | 16.93 | 16.62 | 16.87 | 1,097,805 | +0.02(+0.12%) |
Nov 02, 2012 | 16.94 | 16.94 | 16.81 | 16.85 | 830,344 | +0.03(+0.20%) |