Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.01 | 17.11 | 16.87 | 17.09 | 1,473,600 | +0.07(+0.42%) |
Jan 30, 2013 | 17.01 | 17.07 | 16.96 | 17.02 | 1,000,086 | -0.04(-0.24%) |
Jan 29, 2013 | 16.89 | 17.07 | 16.88 | 17.06 | 919,898 | +0.11(+0.66%) |
Jan 28, 2013 | 16.77 | 16.98 | 16.71 | 16.95 | 1,401,793 | +0.20(+1.17%) |
Jan 25, 2013 | 16.69 | 16.76 | 16.59 | 16.75 | 1,105,888 | +0.15(+0.89%) |
Jan 24, 2013 | 16.62 | 16.72 | 16.57 | 16.60 | 1,327,572 | +0.02(+0.14%) |
Jan 23, 2013 | 16.56 | 16.61 | 16.50 | 16.58 | 1,523,312 | +0.05(+0.32%) |
Jan 22, 2013 | 16.41 | 16.59 | 16.41 | 16.53 | 927,803 | +0.09(+0.54%) |
Jan 18, 2013 | 16.48 | 16.55 | 16.40 | 16.44 | 1,063,378 | -0.01(-0.04%) |
Jan 17, 2013 | 16.57 | 16.58 | 16.43 | 16.44 | 682,363 | -0.05(-0.29%) |
Jan 16, 2013 | 16.55 | 16.59 | 16.48 | 16.49 | 489,758 | -0.07(-0.43%) |
Jan 15, 2013 | 16.51 | 16.57 | 16.44 | 16.56 | 575,090 | +0.08(+0.50%) |
Jan 14, 2013 | 16.45 | 16.48 | 16.40 | 16.48 | 966,855 | +0.05(+0.29%) |
Jan 11, 2013 | 16.38 | 16.44 | 16.30 | 16.43 | 800,171 | +0.02(+0.11%) |
Jan 10, 2013 | 16.51 | 16.52 | 16.36 | 16.41 | 676,392 | -0.05(-0.29%) |
Jan 09, 2013 | 16.41 | 16.46 | 16.34 | 16.46 | 645,359 | +0.12(+0.76%) |
Jan 08, 2013 | 16.43 | 16.44 | 16.27 | 16.34 | 720,379 | -0.09(-0.54%) |
Jan 07, 2013 | 16.41 | 16.46 | 16.34 | 16.43 | 664,530 | +0.02(+0.11%) |
Jan 04, 2013 | 16.36 | 16.45 | 16.30 | 16.41 | 928,874 | +0.09(+0.58%) |
Jan 03, 2013 | 16.27 | 16.37 | 16.11 | 16.31 | 1,575,091 | +0.11(+0.66%) |
Jan 02, 2013 | 16.15 | 16.21 | 15.86 | 16.21 | 1,929,764 | +0.34(+2.17%) |
Dec 31, 2012 | 15.74 | 15.93 | 15.65 | 15.86 | 1,245,868 | +0.13(+0.83%) |
Dec 28, 2012 | 15.79 | 15.90 | 15.73 | 15.73 | 632,386 | -0.12(-0.75%) |
Dec 27, 2012 | 15.89 | 15.98 | 15.71 | 15.85 | 760,620 | -0.02(-0.11%) |
Dec 26, 2012 | 16.04 | 16.04 | 15.85 | 15.87 | 739,264 | -0.11(-0.70%) |
Dec 24, 2012 | 15.93 | 16.04 | 15.83 | 15.98 | 338,256 | +0.04(+0.22%) |
Dec 21, 2012 | 15.93 | 16.09 | 15.83 | 15.95 | 2,772,765 | -0.14(-0.88%) |
Dec 20, 2012 | 16.05 | 16.13 | 15.98 | 16.09 | 1,572,502 | +0.04(+0.22%) |
Dec 19, 2012 | 16.16 | 16.16 | 16.02 | 16.05 | 957,487 | -0.07(-0.40%) |
Dec 18, 2012 | 15.88 | 16.12 | 15.88 | 16.12 | 725,511 | +0.20(+1.23%) |
Dec 17, 2012 | 15.83 | 15.94 | 15.76 | 15.92 | 1,169,337 | +0.17(+1.05%) |
Dec 14, 2012 | 15.73 | 15.80 | 15.69 | 15.76 | 767,084 | -0.03(-0.19%) |
Dec 13, 2012 | 15.95 | 16.00 | 15.76 | 15.79 | 1,088,553 | -0.20(-1.22%) |
Dec 12, 2012 | 16.12 | 16.12 | 15.90 | 15.98 | 1,239,427 | -0.11(-0.70%) |
Dec 11, 2012 | 16.12 | 16.16 | 16.02 | 16.09 | 1,003,508 | +0.02(+0.15%) |
Dec 10, 2012 | 16.12 | 16.17 | 15.98 | 16.07 | 1,238,598 | -0.03(-0.18%) |
Dec 07, 2012 | 16.11 | 16.16 | 16.03 | 16.10 | 1,848,529 | -0.02(-0.11%) |
Dec 06, 2012 | 15.93 | 16.17 | 15.91 | 16.12 | 2,590,852 | +0.06(+0.37%) |
Dec 05, 2012 | 16.20 | 16.31 | 16.02 | 16.06 | 1,367,109 | -0.16(-0.99%) |
Dec 04, 2012 | 16.10 | 16.30 | 15.96 | 16.22 | 1,898,525 | +0.28(+1.78%) |
Nov 30, 2012 | 15.80 | 15.99 | 15.73 | 15.93 | 2,607,960 | +0.18(+1.12%) |
Nov 29, 2012 | 15.90 | 15.93 | 15.73 | 15.76 | 1,304,062 | -0.08(-0.48%) |
Nov 28, 2012 | 15.72 | 15.85 | 15.63 | 15.83 | 1,917,893 | +0.08(+0.48%) |
Nov 27, 2012 | 15.78 | 15.92 | 15.66 | 15.76 | 1,521,799 | -0.08(-0.52%) |
Nov 26, 2012 | 15.74 | 15.94 | 15.69 | 15.84 | 833,465 | +0.04(+0.26%) |
Nov 23, 2012 | 15.79 | 15.87 | 15.70 | 15.80 | 304,299 | +0.13(+0.82%) |
Nov 21, 2012 | 15.68 | 15.70 | 15.49 | 15.67 | 1,218,773 | +0.03(+0.19%) |
Nov 20, 2012 | 15.47 | 15.66 | 15.37 | 15.64 | 980,341 | +0.16(+1.02%) |
Nov 19, 2012 | 15.45 | 15.57 | 15.39 | 15.48 | 929,672 | +0.18(+1.19%) |
Nov 16, 2012 | 15.12 | 15.32 | 15.03 | 15.30 | 849,639 | +0.17(+1.12%) |
Nov 15, 2012 | 15.24 | 15.38 | 15.06 | 15.13 | 1,173,153 | -0.11(-0.69%) |
Nov 14, 2012 | 15.52 | 15.52 | 15.18 | 15.24 | 1,293,151 | -0.24(-1.55%) |
Nov 13, 2012 | 15.46 | 15.59 | 15.36 | 15.48 | 701,280 | -0.01(-0.09%) |
Nov 12, 2012 | 15.76 | 15.84 | 15.45 | 15.49 | 792,254 | -0.27(-1.69%) |
Nov 09, 2012 | 15.72 | 15.90 | 15.64 | 15.76 | 1,927,880 | -0.02(-0.11%) |
Nov 08, 2012 | 16.05 | 16.13 | 15.78 | 15.78 | 1,726,442 | -0.29(-1.82%) |
Nov 07, 2012 | 16.11 | 16.23 | 16.02 | 16.07 | 1,975,187 | -0.18(-1.08%) |
Nov 06, 2012 | 16.19 | 16.31 | 16.11 | 16.24 | 2,077,703 | +0.13(+0.84%) |
Nov 05, 2012 | 16.22 | 16.31 | 15.99 | 16.11 | 969,704 | -0.15(-0.90%) |
Nov 02, 2012 | 16.07 | 16.26 | 15.96 | 16.26 | 1,852,557 | +0.29(+1.80%) |