Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.27 | 19.50 | 19.04 | 19.47 | 7,086,331 | +0.15(+0.77%) |
Jan 30, 2013 | 19.52 | 19.55 | 19.26 | 19.32 | 5,020,001 | -0.22(-1.13%) |
Jan 29, 2013 | 19.41 | 19.63 | 19.33 | 19.54 | 6,328,083 | +0.08(+0.40%) |
Jan 28, 2013 | 19.53 | 19.66 | 19.42 | 19.47 | 6,754,268 | -0.02(-0.12%) |
Jan 25, 2013 | 19.25 | 19.49 | 19.11 | 19.49 | 5,361,054 | +0.34(+1.76%) |
Jan 24, 2013 | 19.32 | 19.50 | 19.07 | 19.15 | 7,109,431 | -0.13(-0.69%) |
Jan 23, 2013 | 19.06 | 19.39 | 18.91 | 19.28 | 9,552,253 | -0.05(-0.28%) |
Jan 22, 2013 | 19.14 | 19.41 | 18.96 | 19.34 | 7,406,611 | +0.19(+0.98%) |
Jan 18, 2013 | 19.11 | 19.18 | 18.98 | 19.15 | 4,582,827 | +0.02(+0.12%) |
Jan 17, 2013 | 19.02 | 19.22 | 18.97 | 19.13 | 5,576,653 | +0.18(+0.95%) |
Jan 16, 2013 | 18.72 | 18.97 | 18.63 | 18.95 | 4,734,957 | +0.19(+1.00%) |
Jan 15, 2013 | 18.52 | 18.81 | 18.48 | 18.76 | 5,103,318 | +0.05(+0.29%) |
Jan 14, 2013 | 18.77 | 18.82 | 18.49 | 18.70 | 3,227,647 | -0.06(-0.33%) |
Jan 11, 2013 | 18.87 | 18.92 | 18.64 | 18.77 | 4,426,710 | -0.13(-0.71%) |
Jan 10, 2013 | 19.07 | 19.16 | 18.73 | 18.90 | 5,356,797 | +0.16(+0.84%) |
Jan 09, 2013 | 18.83 | 18.92 | 18.65 | 18.74 | 4,401,599 | +0.02(+0.08%) |
Jan 08, 2013 | 18.94 | 18.99 | 18.48 | 18.73 | 7,481,010 | -0.28(-1.49%) |
Jan 07, 2013 | 19.14 | 19.16 | 18.92 | 19.01 | 5,710,883 | -0.24(-1.26%) |
Jan 04, 2013 | 18.99 | 19.41 | 18.90 | 19.25 | 9,426,042 | +0.27(+1.45%) |
Jan 03, 2013 | 18.66 | 19.03 | 18.54 | 18.98 | 11,133,382 | +0.36(+1.94%) |
Jan 02, 2013 | 18.38 | 18.62 | 17.60 | 18.62 | 9,361,122 | +1.02(+5.80%) |
Dec 31, 2012 | 17.33 | 17.65 | 17.27 | 17.60 | 6,247,849 | +0.20(+1.13%) |
Dec 28, 2012 | 17.46 | 17.63 | 17.38 | 17.40 | 3,593,635 | -0.27(-1.56%) |
Dec 27, 2012 | 17.60 | 17.75 | 17.39 | 17.68 | 6,209,270 | +0.16(+0.94%) |
Dec 26, 2012 | 17.55 | 17.61 | 17.46 | 17.51 | 3,164,188 | -0.02(-0.09%) |
Dec 24, 2012 | 17.38 | 17.57 | 17.38 | 17.53 | 1,527,358 | +0.06(+0.36%) |
Dec 21, 2012 | 17.46 | 17.82 | 17.32 | 17.46 | 8,787,748 | -0.50(-2.80%) |
Dec 20, 2012 | 17.68 | 17.97 | 17.60 | 17.97 | 5,465,637 | +0.28(+1.60%) |
Dec 19, 2012 | 17.77 | 17.89 | 17.66 | 17.68 | 7,528,029 | +0.02(+0.09%) |
Dec 18, 2012 | 17.37 | 17.71 | 17.35 | 17.67 | 5,192,150 | +0.35(+2.04%) |
Dec 17, 2012 | 16.87 | 17.34 | 16.80 | 17.31 | 10,321,590 | +0.60(+3.57%) |
Dec 14, 2012 | 16.87 | 16.90 | 16.58 | 16.72 | 5,146,236 | -0.16(-0.98%) |
Dec 13, 2012 | 17.22 | 17.35 | 16.86 | 16.88 | 6,405,250 | -0.34(-1.96%) |
Dec 12, 2012 | 17.37 | 17.47 | 17.20 | 17.22 | 5,620,078 | -0.12(-0.68%) |
Dec 11, 2012 | 17.21 | 17.36 | 17.09 | 17.34 | 6,434,819 | +0.20(+1.19%) |
Dec 10, 2012 | 17.08 | 17.26 | 17.01 | 17.13 | 3,113,764 | -0.05(-0.32%) |
Dec 07, 2012 | 17.04 | 17.25 | 16.98 | 17.19 | 4,337,620 | +0.20(+1.16%) |
Dec 06, 2012 | 16.87 | 17.02 | 16.79 | 16.99 | 4,936,184 | +0.08(+0.46%) |
Dec 05, 2012 | 16.51 | 16.99 | 16.43 | 16.91 | 6,964,568 | +0.48(+2.91%) |
Dec 04, 2012 | 16.53 | 16.58 | 16.34 | 16.43 | 5,359,652 | -0.20(-1.18%) |
Nov 30, 2012 | 16.54 | 16.72 | 16.50 | 16.63 | 5,252,613 | +0.03(+0.19%) |
Nov 29, 2012 | 16.61 | 16.65 | 16.43 | 16.60 | 4,677,985 | +0.14(+0.86%) |
Nov 28, 2012 | 16.25 | 16.46 | 16.05 | 16.46 | 5,557,406 | +0.13(+0.81%) |
Nov 27, 2012 | 16.54 | 16.67 | 16.29 | 16.33 | 5,119,923 | -0.24(-1.46%) |
Nov 26, 2012 | 16.53 | 16.68 | 16.41 | 16.57 | 4,074,157 | -0.09(-0.52%) |
Nov 23, 2012 | 16.62 | 16.70 | 16.51 | 16.65 | 1,752,795 | +0.10(+0.61%) |
Nov 21, 2012 | 16.42 | 16.61 | 16.29 | 16.55 | 5,941,301 | +0.18(+1.10%) |
Nov 20, 2012 | 16.24 | 16.46 | 16.09 | 16.37 | 4,065,746 | +0.07(+0.43%) |
Nov 19, 2012 | 16.19 | 16.37 | 16.05 | 16.30 | 6,167,862 | +0.39(+2.46%) |
Nov 16, 2012 | 15.96 | 16.00 | 15.72 | 15.91 | 7,227,057 | -0.06(-0.39%) |
Nov 15, 2012 | 15.86 | 16.22 | 15.80 | 15.97 | 8,859,909 | +0.16(+1.04%) |
Nov 14, 2012 | 16.14 | 16.21 | 15.74 | 15.81 | 6,027,360 | -0.25(-1.56%) |
Nov 13, 2012 | 16.13 | 16.40 | 16.03 | 16.06 | 5,689,521 | -0.27(-1.63%) |
Nov 12, 2012 | 16.38 | 16.40 | 16.16 | 16.33 | 5,989,134 | +0.06(+0.38%) |
Nov 09, 2012 | 15.99 | 16.43 | 15.87 | 16.26 | 7,600,402 | +0.29(+1.81%) |
Nov 08, 2012 | 16.30 | 16.60 | 15.97 | 15.97 | 6,942,601 | -0.27(-1.64%) |
Nov 07, 2012 | 16.66 | 16.67 | 16.22 | 16.24 | 10,186,154 | -0.73(-4.33%) |
Nov 06, 2012 | 16.81 | 17.12 | 16.76 | 16.97 | 6,764,280 | +0.22(+1.31%) |
Nov 05, 2012 | 16.61 | 16.82 | 16.40 | 16.76 | 6,241,706 | +0.14(+0.85%) |
Nov 02, 2012 | 16.73 | 17.27 | 16.29 | 16.61 | 16,315,881 | -0.52(-3.01%) |