Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.44 | 17.78 | 17.21 | 17.48 | 3,723,020 | -0.06(-0.36%) |
Jan 30, 2013 | 18.55 | 18.61 | 17.40 | 17.54 | 4,541,745 | -1.06(-5.71%) |
Jan 29, 2013 | 18.28 | 18.73 | 18.17 | 18.60 | 3,725,701 | +0.25(+1.37%) |
Jan 28, 2013 | 18.83 | 18.93 | 18.18 | 18.35 | 2,363,804 | -0.45(-2.39%) |
Jan 25, 2013 | 18.89 | 19.00 | 18.59 | 18.80 | 3,468,001 | +0.04(+0.19%) |
Jan 24, 2013 | 19.00 | 19.43 | 18.71 | 18.76 | 3,507,872 | -0.15(-0.81%) |
Jan 23, 2013 | 18.97 | 19.11 | 18.87 | 18.91 | 1,922,076 | -0.06(-0.33%) |
Jan 22, 2013 | 18.89 | 18.98 | 18.62 | 18.98 | 2,337,609 | +0.09(+0.48%) |
Jan 18, 2013 | 18.60 | 18.90 | 18.56 | 18.89 | 2,580,538 | +0.23(+1.25%) |
Jan 17, 2013 | 18.26 | 18.84 | 18.23 | 18.65 | 2,317,012 | +0.56(+3.08%) |
Jan 16, 2013 | 18.22 | 18.29 | 17.92 | 18.10 | 2,492,273 | -0.14(-0.79%) |
Jan 15, 2013 | 18.08 | 18.65 | 17.99 | 18.24 | 2,415,784 | +0.05(+0.30%) |
Jan 14, 2013 | 18.46 | 18.50 | 18.10 | 18.19 | 2,810,167 | -0.48(-2.55%) |
Jan 11, 2013 | 18.69 | 18.75 | 18.42 | 18.66 | 1,575,793 | +0.04(+0.19%) |
Jan 10, 2013 | 19.02 | 19.02 | 18.37 | 18.63 | 1,969,712 | -0.29(-1.52%) |
Jan 09, 2013 | 18.86 | 19.24 | 18.82 | 18.91 | 3,566,806 | +0.07(+0.38%) |
Jan 08, 2013 | 18.28 | 18.84 | 18.19 | 18.84 | 2,493,687 | +0.58(+3.15%) |
Jan 07, 2013 | 18.22 | 18.36 | 17.99 | 18.27 | 2,162,456 | -0.13(-0.68%) |
Jan 04, 2013 | 18.19 | 18.49 | 18.06 | 18.39 | 2,140,281 | +0.34(+1.89%) |
Jan 03, 2013 | 17.71 | 18.26 | 17.55 | 18.05 | 2,953,899 | +0.33(+1.88%) |
Jan 02, 2013 | 17.74 | 17.75 | 17.03 | 17.72 | 5,217,336 | +0.34(+1.97%) |
Dec 31, 2012 | 16.63 | 17.39 | 16.60 | 17.38 | 2,907,540 | +0.68(+4.09%) |
Dec 28, 2012 | 16.67 | 16.84 | 16.53 | 16.69 | 1,378,820 | -0.13(-0.80%) |
Dec 27, 2012 | 16.78 | 16.93 | 16.45 | 16.83 | 1,190,676 | +0.10(+0.59%) |
Dec 26, 2012 | 17.01 | 17.07 | 16.67 | 16.73 | 1,165,507 | -0.28(-1.64%) |
Dec 24, 2012 | 16.89 | 17.16 | 16.80 | 17.01 | 945,521 | +0.01(+0.05%) |
Dec 21, 2012 | 16.57 | 17.05 | 16.42 | 17.00 | 4,606,965 | +0.21(+1.23%) |
Dec 20, 2012 | 16.68 | 16.98 | 16.55 | 16.79 | 2,149,468 | +0.10(+0.59%) |
Dec 19, 2012 | 16.55 | 16.85 | 16.39 | 16.69 | 2,670,609 | +0.15(+0.92%) |
Dec 18, 2012 | 15.93 | 16.55 | 15.85 | 16.54 | 3,219,946 | +0.63(+3.96%) |
Dec 17, 2012 | 15.82 | 15.96 | 15.57 | 15.91 | 2,066,829 | +0.13(+0.86%) |
Dec 14, 2012 | 15.43 | 15.80 | 15.40 | 15.78 | 2,161,784 | +0.33(+2.16%) |
Dec 13, 2012 | 15.78 | 15.87 | 15.44 | 15.44 | 2,135,752 | -0.31(-1.94%) |
Dec 12, 2012 | 15.97 | 15.97 | 15.68 | 15.75 | 2,196,211 | -0.14(-0.91%) |
Dec 11, 2012 | 15.92 | 16.16 | 15.79 | 15.89 | 2,184,797 | +0.07(+0.45%) |
Dec 10, 2012 | 15.52 | 15.90 | 15.45 | 15.82 | 1,829,699 | +0.31(+2.03%) |
Dec 07, 2012 | 15.39 | 15.70 | 15.20 | 15.51 | 2,513,631 | +0.13(+0.82%) |
Dec 06, 2012 | 15.29 | 15.47 | 15.01 | 15.38 | 2,160,066 | +0.11(+0.71%) |
Dec 05, 2012 | 15.66 | 15.70 | 15.14 | 15.27 | 2,695,131 | -0.34(-2.19%) |
Dec 04, 2012 | 15.58 | 15.71 | 15.44 | 15.61 | 1,816,548 | -0.05(-0.34%) |
Nov 30, 2012 | 15.67 | 15.79 | 15.38 | 15.67 | 3,704,103 | +0.04(+0.23%) |
Nov 29, 2012 | 15.66 | 15.88 | 15.39 | 15.63 | 2,080,067 | +0.12(+0.75%) |
Nov 28, 2012 | 15.27 | 15.57 | 15.06 | 15.51 | 2,611,289 | +0.20(+1.29%) |
Nov 27, 2012 | 15.79 | 15.79 | 15.24 | 15.32 | 3,744,075 | -0.52(-3.29%) |
Nov 26, 2012 | 15.86 | 16.05 | 15.68 | 15.84 | 1,905,717 | -0.14(-0.90%) |
Nov 23, 2012 | 15.66 | 15.98 | 15.58 | 15.98 | 1,132,669 | +0.49(+3.13%) |
Nov 21, 2012 | 15.25 | 15.76 | 15.24 | 15.50 | 3,429,039 | +0.27(+1.77%) |
Nov 20, 2012 | 14.88 | 15.28 | 14.82 | 15.23 | 2,247,187 | +0.34(+2.30%) |
Nov 19, 2012 | 14.56 | 15.06 | 14.48 | 14.88 | 3,320,159 | +0.64(+4.48%) |
Nov 16, 2012 | 13.66 | 14.30 | 13.52 | 14.25 | 3,475,667 | +0.70(+5.18%) |
Nov 15, 2012 | 13.99 | 14.01 | 13.24 | 13.54 | 5,919,309 | -0.49(-3.52%) |
Nov 14, 2012 | 14.52 | 14.57 | 13.90 | 14.04 | 3,224,885 | -0.43(-2.98%) |
Nov 13, 2012 | 14.38 | 14.65 | 14.31 | 14.47 | 1,709,826 | -0.02(-0.12%) |
Nov 12, 2012 | 14.79 | 15.80 | 14.29 | 14.49 | 1,296,797 | +0.03(+0.19%) |
Nov 09, 2012 | 14.10 | 14.57 | 13.98 | 14.46 | 2,606,183 | +0.24(+1.71%) |
Nov 08, 2012 | 14.34 | 14.57 | 14.15 | 14.22 | 1,893,272 | -0.15(-1.06%) |
Nov 07, 2012 | 13.95 | 14.79 | 13.79 | 14.37 | 4,861,221 | +0.25(+1.78%) |
Nov 06, 2012 | 14.41 | 14.84 | 13.55 | 14.12 | 7,421,598 | -0.31(-2.18%) |
Nov 05, 2012 | 14.26 | 14.55 | 14.11 | 14.44 | 2,664,488 | +0.13(+0.88%) |
Nov 02, 2012 | 14.70 | 14.70 | 14.20 | 14.31 | 3,098,302 | -0.31(-2.15%) |