Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.36 | 19.60 | 19.13 | 19.57 | 7,053,109 | +0.15(+0.77%) |
Jan 30, 2013 | 19.61 | 19.64 | 19.35 | 19.42 | 4,996,466 | -0.22(-1.12%) |
Jan 29, 2013 | 19.50 | 19.72 | 19.42 | 19.64 | 6,298,415 | +0.08(+0.40%) |
Jan 28, 2013 | 19.62 | 19.75 | 19.51 | 19.56 | 6,722,602 | -0.02(-0.12%) |
Jan 25, 2013 | 19.34 | 19.58 | 19.20 | 19.58 | 5,335,920 | +0.34(+1.76%) |
Jan 24, 2013 | 19.42 | 19.60 | 19.16 | 19.24 | 7,076,100 | -0.13(-0.69%) |
Jan 23, 2013 | 19.15 | 19.48 | 19.00 | 19.38 | 9,507,469 | -0.06(-0.28%) |
Jan 22, 2013 | 19.23 | 19.50 | 19.04 | 19.43 | 7,371,887 | +0.19(+0.98%) |
Jan 18, 2013 | 19.20 | 19.27 | 19.07 | 19.24 | 4,561,341 | +0.02(+0.12%) |
Jan 17, 2013 | 19.11 | 19.31 | 19.06 | 19.22 | 5,550,508 | +0.18(+0.95%) |
Jan 16, 2013 | 18.81 | 19.06 | 18.71 | 19.04 | 4,712,758 | +0.19(+1.00%) |
Jan 15, 2013 | 18.61 | 18.89 | 18.57 | 18.85 | 5,079,393 | +0.06(+0.29%) |
Jan 14, 2013 | 18.86 | 18.91 | 18.58 | 18.79 | 3,212,515 | -0.06(-0.33%) |
Jan 11, 2013 | 18.96 | 19.01 | 18.73 | 18.86 | 4,405,956 | -0.13(-0.71%) |
Jan 10, 2013 | 19.16 | 19.25 | 18.82 | 18.99 | 5,331,683 | +0.16(+0.84%) |
Jan 09, 2013 | 18.92 | 19.01 | 18.74 | 18.83 | 4,380,964 | +0.02(+0.08%) |
Jan 08, 2013 | 19.03 | 19.08 | 18.57 | 18.82 | 7,445,937 | -0.28(-1.49%) |
Jan 07, 2013 | 19.23 | 19.25 | 19.00 | 19.10 | 5,684,109 | -0.24(-1.26%) |
Jan 04, 2013 | 19.08 | 19.50 | 18.99 | 19.34 | 9,381,850 | +0.28(+1.45%) |
Jan 03, 2013 | 18.75 | 19.12 | 18.63 | 19.07 | 11,081,186 | +0.36(+1.94%) |
Jan 02, 2013 | 18.47 | 18.71 | 17.68 | 18.71 | 9,317,235 | +1.03(+5.80%) |
Dec 31, 2012 | 17.41 | 17.73 | 17.36 | 17.68 | 6,218,558 | +0.20(+1.13%) |
Dec 28, 2012 | 17.55 | 17.71 | 17.47 | 17.48 | 3,576,787 | -0.28(-1.55%) |
Dec 27, 2012 | 17.69 | 17.83 | 17.47 | 17.76 | 6,180,159 | +0.17(+0.94%) |
Dec 26, 2012 | 17.63 | 17.70 | 17.54 | 17.59 | 3,149,354 | -0.02(-0.09%) |
Dec 24, 2012 | 17.46 | 17.66 | 17.46 | 17.61 | 1,520,197 | +0.06(+0.36%) |
Dec 21, 2012 | 17.54 | 17.91 | 17.40 | 17.55 | 8,746,548 | -0.50(-2.80%) |
Dec 20, 2012 | 17.77 | 18.05 | 17.69 | 18.05 | 5,440,013 | +0.28(+1.60%) |
Dec 19, 2012 | 17.85 | 17.97 | 17.74 | 17.77 | 7,492,736 | +0.02(+0.09%) |
Dec 18, 2012 | 17.45 | 17.80 | 17.44 | 17.75 | 5,167,807 | +0.35(+2.04%) |
Dec 17, 2012 | 16.95 | 17.42 | 16.87 | 17.40 | 10,273,199 | +0.60(+3.57%) |
Dec 14, 2012 | 16.95 | 16.98 | 16.65 | 16.80 | 5,122,109 | -0.17(-0.98%) |
Dec 13, 2012 | 17.30 | 17.43 | 16.94 | 16.96 | 6,375,221 | -0.34(-1.96%) |
Dec 12, 2012 | 17.45 | 17.55 | 17.28 | 17.30 | 5,593,730 | -0.12(-0.68%) |
Dec 11, 2012 | 17.29 | 17.44 | 17.17 | 17.42 | 6,404,651 | +0.21(+1.19%) |
Dec 10, 2012 | 17.16 | 17.34 | 17.09 | 17.21 | 3,099,166 | -0.06(-0.32%) |
Dec 07, 2012 | 17.12 | 17.33 | 17.06 | 17.27 | 4,317,284 | +0.20(+1.16%) |
Dec 06, 2012 | 16.95 | 17.10 | 16.87 | 17.07 | 4,913,042 | +0.08(+0.46%) |
Dec 05, 2012 | 16.58 | 17.07 | 16.50 | 16.99 | 6,931,916 | +0.48(+2.91%) |
Dec 04, 2012 | 16.61 | 16.65 | 16.42 | 16.51 | 5,334,525 | -0.20(-1.18%) |
Nov 30, 2012 | 16.62 | 16.80 | 16.58 | 16.71 | 5,227,987 | +0.03(+0.19%) |
Nov 29, 2012 | 16.69 | 16.73 | 16.50 | 16.68 | 4,656,054 | +0.14(+0.86%) |
Nov 28, 2012 | 16.33 | 16.54 | 16.13 | 16.54 | 5,531,352 | +0.13(+0.81%) |
Nov 27, 2012 | 16.62 | 16.75 | 16.37 | 16.40 | 5,095,921 | -0.24(-1.46%) |
Nov 26, 2012 | 16.61 | 16.76 | 16.49 | 16.65 | 4,055,057 | -0.09(-0.52%) |
Nov 23, 2012 | 16.70 | 16.78 | 16.59 | 16.73 | 1,744,578 | +0.10(+0.61%) |
Nov 21, 2012 | 16.50 | 16.68 | 16.36 | 16.63 | 5,913,448 | +0.18(+1.10%) |
Nov 20, 2012 | 16.32 | 16.54 | 16.17 | 16.45 | 4,046,686 | +0.07(+0.43%) |
Nov 19, 2012 | 16.27 | 16.45 | 16.13 | 16.38 | 6,138,947 | +0.39(+2.46%) |
Nov 16, 2012 | 16.03 | 16.08 | 15.79 | 15.99 | 7,193,176 | -0.06(-0.39%) |
Nov 15, 2012 | 15.93 | 16.29 | 15.88 | 16.05 | 8,818,373 | +0.16(+1.04%) |
Nov 14, 2012 | 16.21 | 16.28 | 15.81 | 15.88 | 5,999,103 | -0.25(-1.56%) |
Nov 13, 2012 | 16.21 | 16.48 | 16.10 | 16.14 | 5,662,848 | -0.27(-1.63%) |
Nov 12, 2012 | 16.46 | 16.47 | 16.24 | 16.40 | 5,961,057 | +0.06(+0.38%) |
Nov 09, 2012 | 16.06 | 16.50 | 15.95 | 16.34 | 7,564,770 | +0.29(+1.81%) |
Nov 08, 2012 | 16.38 | 16.68 | 16.05 | 16.05 | 6,910,054 | -0.27(-1.64%) |
Nov 07, 2012 | 16.74 | 16.75 | 16.30 | 16.32 | 10,138,400 | -0.74(-4.33%) |
Nov 06, 2012 | 16.89 | 17.20 | 16.83 | 17.05 | 6,732,569 | +0.22(+1.31%) |
Nov 05, 2012 | 16.68 | 16.90 | 16.47 | 16.83 | 6,212,444 | +0.14(+0.85%) |
Nov 02, 2012 | 16.81 | 17.35 | 16.37 | 16.69 | 16,239,391 | -0.52(-3.01%) |