Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.16 | 15.75 | 15.47 | 15.63 | 13,744,605 | -0.53(-3.27%) |
Jan 30, 2013 | 16.07 | 16.19 | 16.05 | 16.16 | 4,354,338 | -0.08(-0.50%) |
Jan 29, 2013 | 16.05 | 16.26 | 16.05 | 16.24 | 4,054,001 | +0.26(+1.65%) |
Jan 28, 2013 | 16.03 | 16.04 | 15.97 | 15.97 | 5,278,951 | -0.25(-1.54%) |
Jan 25, 2013 | 16.14 | 16.22 | 16.10 | 16.22 | 5,200,475 | +0.16(+0.99%) |
Jan 24, 2013 | 15.99 | 16.09 | 15.96 | 16.06 | 8,406,117 | +0.18(+1.12%) |
Jan 23, 2013 | 15.86 | 15.93 | 15.80 | 15.89 | 5,015,231 | +0.02(+0.12%) |
Jan 22, 2013 | 15.88 | 15.88 | 15.79 | 15.87 | 4,152,525 | -0.02(-0.14%) |
Jan 18, 2013 | 15.92 | 15.94 | 15.83 | 15.89 | 2,295,158 | -0.05(-0.28%) |
Jan 17, 2013 | 15.87 | 15.98 | 15.85 | 15.93 | 3,419,716 | +0.19(+1.24%) |
Jan 16, 2013 | 15.73 | 15.79 | 15.71 | 15.74 | 4,235,623 | -0.18(-1.12%) |
Jan 15, 2013 | 15.81 | 15.93 | 15.78 | 15.92 | 3,741,135 | +0.10(+0.64%) |
Jan 14, 2013 | 15.78 | 15.85 | 15.73 | 15.82 | 5,634,104 | +0.02(+0.12%) |
Jan 11, 2013 | 15.81 | 15.84 | 15.74 | 15.80 | 3,128,358 | +0.01(+0.04%) |
Jan 10, 2013 | 15.63 | 15.81 | 15.62 | 15.79 | 4,752,291 | +0.28(+1.78%) |
Jan 09, 2013 | 15.57 | 15.60 | 15.49 | 15.52 | 3,810,362 | -0.10(-0.64%) |
Jan 08, 2013 | 15.49 | 15.64 | 15.48 | 15.62 | 2,809,337 | +0.01(+0.08%) |
Jan 07, 2013 | 15.57 | 15.63 | 15.55 | 15.60 | 2,978,370 | -0.01(-0.08%) |
Jan 04, 2013 | 15.54 | 15.65 | 15.54 | 15.62 | 2,859,270 | +0.00(+0.00%) |
Jan 03, 2013 | 15.58 | 15.64 | 15.56 | 15.62 | 2,992,809 | -0.03(-0.19%) |
Jan 02, 2013 | 15.62 | 15.65 | 15.56 | 15.65 | 4,334,870 | +0.33(+2.14%) |
Dec 31, 2012 | 15.16 | 15.35 | 15.15 | 15.32 | 2,784,262 | +0.11(+0.75%) |
Dec 28, 2012 | 15.32 | 15.35 | 15.20 | 15.21 | 3,080,303 | -0.09(-0.62%) |
Dec 27, 2012 | 15.38 | 15.40 | 15.24 | 15.30 | 3,447,560 | +0.00(+0.00%) |
Dec 26, 2012 | 15.34 | 15.40 | 15.26 | 15.30 | 1,525,156 | -0.03(-0.17%) |
Dec 24, 2012 | 15.34 | 15.39 | 15.27 | 15.33 | 1,145,228 | -0.07(-0.46%) |
Dec 21, 2012 | 15.41 | 15.45 | 15.36 | 15.40 | 3,039,719 | -0.09(-0.59%) |
Dec 20, 2012 | 15.49 | 15.50 | 15.42 | 15.49 | 3,195,975 | +0.07(+0.46%) |
Dec 19, 2012 | 15.60 | 15.60 | 15.41 | 15.42 | 3,815,464 | -0.16(-1.00%) |
Dec 18, 2012 | 15.52 | 15.61 | 15.47 | 15.57 | 3,552,774 | +0.21(+1.35%) |
Dec 17, 2012 | 15.34 | 15.44 | 15.33 | 15.36 | 3,721,902 | -0.03(-0.19%) |
Dec 14, 2012 | 15.22 | 15.45 | 15.22 | 15.39 | 7,894,841 | +0.00(+0.00%) |
Dec 13, 2012 | 15.40 | 15.48 | 15.39 | 15.39 | 6,489,938 | -0.47(-2.94%) |
Dec 12, 2012 | 15.98 | 15.98 | 15.85 | 15.86 | 5,820,516 | +0.05(+0.29%) |
Dec 11, 2012 | 15.77 | 15.84 | 15.76 | 15.81 | 2,908,770 | +0.13(+0.85%) |
Dec 10, 2012 | 15.66 | 15.75 | 15.65 | 15.68 | 2,714,582 | +0.05(+0.31%) |
Dec 07, 2012 | 15.51 | 15.66 | 15.51 | 15.63 | 3,660,954 | -0.00(-0.02%) |
Dec 06, 2012 | 15.69 | 15.69 | 15.54 | 15.64 | 3,795,683 | -0.01(-0.04%) |
Dec 05, 2012 | 15.60 | 15.71 | 15.58 | 15.64 | 3,869,072 | +0.12(+0.75%) |
Dec 04, 2012 | 15.57 | 15.60 | 15.51 | 15.53 | 4,662,545 | +0.11(+0.69%) |
Nov 30, 2012 | 15.40 | 15.45 | 15.38 | 15.42 | 2,145,358 | -0.00(-0.02%) |
Nov 29, 2012 | 15.33 | 15.44 | 15.32 | 15.42 | 4,166,069 | +0.26(+1.73%) |
Nov 28, 2012 | 15.04 | 15.18 | 15.00 | 15.16 | 2,619,518 | +0.21(+1.39%) |
Nov 27, 2012 | 15.02 | 15.05 | 14.94 | 14.95 | 2,123,291 | -0.07(-0.45%) |
Nov 26, 2012 | 14.98 | 15.03 | 14.92 | 15.02 | 1,876,282 | -0.05(-0.32%) |
Nov 23, 2012 | 14.93 | 15.08 | 14.90 | 15.07 | 1,950,981 | +0.36(+2.42%) |
Nov 21, 2012 | 14.68 | 14.73 | 14.67 | 14.71 | 1,683,638 | +0.08(+0.55%) |
Nov 20, 2012 | 14.59 | 14.63 | 14.55 | 14.63 | 2,358,532 | +0.09(+0.60%) |
Nov 19, 2012 | 14.43 | 14.57 | 14.43 | 14.54 | 4,694,059 | +0.16(+1.13%) |
Nov 16, 2012 | 14.48 | 14.51 | 14.33 | 14.38 | 6,108,033 | -0.24(-1.62%) |
Nov 15, 2012 | 14.67 | 14.72 | 14.56 | 14.62 | 3,127,020 | +0.01(+0.09%) |
Nov 14, 2012 | 14.76 | 14.76 | 14.59 | 14.61 | 2,712,760 | -0.14(-0.95%) |
Nov 13, 2012 | 14.73 | 14.86 | 14.72 | 14.74 | 2,493,727 | +0.05(+0.33%) |
Nov 12, 2012 | 14.72 | 14.76 | 14.67 | 14.70 | 2,001,629 | -0.04(-0.29%) |
Nov 09, 2012 | 14.68 | 14.84 | 14.68 | 14.74 | 2,725,382 | -0.10(-0.68%) |
Nov 08, 2012 | 14.93 | 14.97 | 14.84 | 14.84 | 4,468,302 | -0.09(-0.61%) |
Nov 07, 2012 | 15.04 | 15.04 | 14.81 | 14.93 | 4,276,105 | -0.13(-0.88%) |
Nov 06, 2012 | 15.04 | 15.16 | 15.03 | 15.06 | 3,048,812 | +0.07(+0.50%) |
Nov 05, 2012 | 15.04 | 15.05 | 14.94 | 14.99 | 2,791,529 | -0.05(-0.30%) |
Nov 02, 2012 | 15.07 | 15.13 | 15.03 | 15.03 | 2,375,487 | -0.13(-0.83%) |