Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.19 | 18.50 | 18.12 | 18.36 | 6,589,830 | +0.14(+0.79%) |
Jan 30, 2013 | 18.17 | 18.28 | 17.96 | 18.22 | 7,438,652 | -0.21(-1.12%) |
Jan 29, 2013 | 17.78 | 18.76 | 17.66 | 18.42 | 10,118,059 | +0.62(+3.49%) |
Jan 28, 2013 | 17.77 | 17.99 | 17.76 | 17.80 | 4,499,214 | +0.01(+0.06%) |
Jan 25, 2013 | 17.89 | 17.96 | 17.67 | 17.79 | 8,021,604 | -0.18(-1.00%) |
Jan 24, 2013 | 17.61 | 18.00 | 17.52 | 17.97 | 4,689,923 | +0.31(+1.77%) |
Jan 23, 2013 | 17.58 | 17.80 | 17.58 | 17.66 | 6,256,728 | +0.02(+0.13%) |
Jan 22, 2013 | 17.43 | 17.66 | 17.42 | 17.63 | 3,987,766 | +0.12(+0.70%) |
Jan 18, 2013 | 17.44 | 17.56 | 17.38 | 17.51 | 6,113,926 | -0.02(-0.13%) |
Jan 17, 2013 | 17.70 | 17.74 | 17.53 | 17.53 | 2,946,692 | -0.12(-0.70%) |
Jan 16, 2013 | 17.49 | 17.71 | 17.46 | 17.66 | 4,025,871 | +0.08(+0.44%) |
Jan 15, 2013 | 17.51 | 17.59 | 17.49 | 17.58 | 3,689,038 | -0.07(-0.40%) |
Jan 14, 2013 | 17.68 | 17.73 | 17.54 | 17.65 | 3,079,822 | -0.04(-0.22%) |
Jan 11, 2013 | 17.62 | 17.78 | 17.56 | 17.69 | 6,289,585 | +0.09(+0.53%) |
Jan 10, 2013 | 17.47 | 17.63 | 17.28 | 17.59 | 4,517,077 | +0.16(+0.90%) |
Jan 09, 2013 | 17.29 | 17.49 | 17.21 | 17.44 | 3,911,309 | +0.09(+0.53%) |
Jan 08, 2013 | 16.96 | 17.35 | 16.96 | 17.35 | 7,830,403 | +0.30(+1.73%) |
Jan 07, 2013 | 17.00 | 17.10 | 16.91 | 17.05 | 3,064,822 | -0.01(-0.04%) |
Jan 04, 2013 | 16.88 | 17.14 | 16.88 | 17.06 | 3,734,468 | +0.17(+0.99%) |
Jan 03, 2013 | 16.77 | 17.01 | 16.70 | 16.89 | 8,254,263 | +0.11(+0.63%) |
Jan 02, 2013 | 16.93 | 16.98 | 16.15 | 16.78 | 5,507,064 | +0.63(+3.92%) |
Dec 31, 2012 | 16.02 | 16.25 | 15.99 | 16.15 | 3,377,770 | +0.13(+0.83%) |
Dec 28, 2012 | 16.10 | 16.14 | 16.01 | 16.02 | 4,070,401 | -0.14(-0.87%) |
Dec 27, 2012 | 16.07 | 16.18 | 15.94 | 16.16 | 5,027,958 | +0.08(+0.47%) |
Dec 26, 2012 | 16.20 | 16.26 | 16.00 | 16.08 | 1,187,398 | +0.01(+0.04%) |
Dec 24, 2012 | 16.00 | 16.10 | 15.95 | 16.07 | 1,805,641 | +0.02(+0.12%) |
Dec 21, 2012 | 16.01 | 16.17 | 15.96 | 16.05 | 3,976,662 | -0.14(-0.89%) |
Dec 20, 2012 | 15.91 | 16.23 | 15.72 | 16.20 | 7,244,223 | +0.29(+1.82%) |
Dec 19, 2012 | 15.75 | 15.99 | 15.64 | 15.91 | 6,739,759 | +0.08(+0.50%) |
Dec 18, 2012 | 15.71 | 15.85 | 15.58 | 15.83 | 5,509,949 | +0.12(+0.75%) |
Dec 17, 2012 | 15.80 | 15.86 | 15.58 | 15.71 | 3,318,698 | -0.04(-0.28%) |
Dec 14, 2012 | 15.75 | 15.81 | 15.69 | 15.76 | 3,978,943 | -0.01(-0.09%) |
Dec 13, 2012 | 15.78 | 15.88 | 15.69 | 15.77 | 4,290,371 | -0.02(-0.14%) |
Dec 12, 2012 | 15.89 | 15.92 | 15.74 | 15.79 | 4,125,308 | -0.05(-0.34%) |
Dec 11, 2012 | 16.00 | 16.13 | 15.75 | 15.85 | 4,724,817 | -0.11(-0.68%) |
Dec 10, 2012 | 15.66 | 15.96 | 15.63 | 15.96 | 4,446,297 | +0.37(+2.39%) |
Dec 07, 2012 | 15.80 | 15.91 | 15.53 | 15.58 | 13,777,723 | -0.23(-1.46%) |
Dec 06, 2012 | 15.54 | 15.92 | 15.52 | 15.81 | 12,271,953 | +0.42(+2.76%) |
Dec 05, 2012 | 14.93 | 15.61 | 14.92 | 15.39 | 17,789,308 | +0.61(+4.14%) |
Dec 04, 2012 | 14.44 | 14.91 | 14.42 | 14.78 | 6,859,279 | +0.04(+0.30%) |
Nov 30, 2012 | 14.72 | 14.80 | 14.58 | 14.73 | 6,701,078 | -0.01(-0.05%) |
Nov 29, 2012 | 14.73 | 14.77 | 14.64 | 14.74 | 6,404,862 | +0.06(+0.43%) |
Nov 28, 2012 | 14.56 | 14.70 | 14.45 | 14.68 | 2,551,839 | +0.07(+0.51%) |
Nov 27, 2012 | 14.69 | 14.71 | 14.56 | 14.60 | 3,229,831 | -0.05(-0.32%) |
Nov 26, 2012 | 14.72 | 14.72 | 14.54 | 14.65 | 3,308,655 | -0.09(-0.59%) |
Nov 23, 2012 | 14.66 | 14.82 | 14.64 | 14.74 | 1,010,873 | +0.11(+0.73%) |
Nov 21, 2012 | 14.59 | 14.66 | 14.51 | 14.63 | 3,679,755 | +0.02(+0.12%) |
Nov 20, 2012 | 14.63 | 14.75 | 14.52 | 14.61 | 4,376,951 | -0.03(-0.24%) |
Nov 19, 2012 | 14.35 | 14.65 | 14.33 | 14.65 | 7,036,260 | +0.42(+2.99%) |
Nov 16, 2012 | 14.27 | 14.27 | 14.09 | 14.22 | 4,786,541 | -0.04(-0.30%) |
Nov 15, 2012 | 14.31 | 14.56 | 14.20 | 14.26 | 9,846,864 | -0.06(-0.43%) |
Nov 14, 2012 | 14.54 | 14.56 | 14.32 | 14.33 | 3,925,182 | -0.18(-1.24%) |
Nov 13, 2012 | 14.31 | 14.68 | 14.28 | 14.51 | 3,413,198 | +0.12(+0.86%) |
Nov 12, 2012 | 14.24 | 14.41 | 14.17 | 14.38 | 2,116,335 | +0.20(+1.41%) |
Nov 09, 2012 | 14.21 | 14.35 | 14.10 | 14.18 | 3,539,244 | -0.08(-0.59%) |
Nov 08, 2012 | 14.58 | 14.59 | 14.27 | 14.27 | 2,547,879 | -0.30(-2.04%) |
Nov 07, 2012 | 14.65 | 14.76 | 14.45 | 14.56 | 3,445,726 | -0.23(-1.58%) |
Nov 06, 2012 | 14.82 | 14.86 | 14.70 | 14.80 | 2,277,152 | +0.03(+0.24%) |
Nov 05, 2012 | 14.84 | 14.86 | 14.74 | 14.76 | 2,402,964 | -0.10(-0.66%) |
Nov 02, 2012 | 14.91 | 14.97 | 14.83 | 14.86 | 2,804,286 | -0.02(-0.11%) |