Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.13 | 18.41 | 18.11 | 18.26 | 1,115,466 | +0.05(+0.26%) |
Jan 30, 2013 | 18.16 | 18.29 | 18.00 | 18.21 | 1,350,989 | +0.08(+0.43%) |
Jan 29, 2013 | 18.38 | 18.56 | 18.13 | 18.13 | 2,502,396 | -0.29(-1.56%) |
Jan 28, 2013 | 18.19 | 18.51 | 17.93 | 18.42 | 1,905,297 | +0.16(+0.85%) |
Jan 25, 2013 | 18.13 | 18.34 | 18.00 | 18.27 | 1,105,335 | +0.28(+1.56%) |
Jan 24, 2013 | 18.07 | 18.20 | 17.32 | 17.99 | 1,425,089 | -0.05(-0.26%) |
Jan 23, 2013 | 18.03 | 18.09 | 17.86 | 18.03 | 900,387 | -0.01(-0.04%) |
Jan 22, 2013 | 17.81 | 18.06 | 17.81 | 18.04 | 528,161 | +0.19(+1.09%) |
Jan 18, 2013 | 17.86 | 17.88 | 17.68 | 17.85 | 525,965 | +0.02(+0.09%) |
Jan 17, 2013 | 17.81 | 17.92 | 17.74 | 17.83 | 916,028 | +0.09(+0.53%) |
Jan 16, 2013 | 17.64 | 17.79 | 17.54 | 17.74 | 607,891 | +0.02(+0.09%) |
Jan 15, 2013 | 17.56 | 17.72 | 17.44 | 17.72 | 529,082 | +0.09(+0.49%) |
Jan 14, 2013 | 17.49 | 17.66 | 17.44 | 17.64 | 707,564 | +0.12(+0.67%) |
Jan 11, 2013 | 17.77 | 17.88 | 17.44 | 17.52 | 1,056,126 | -0.31(-1.75%) |
Jan 10, 2013 | 17.99 | 17.99 | 17.73 | 17.83 | 1,108,016 | +0.01(+0.04%) |
Jan 09, 2013 | 17.80 | 17.88 | 17.70 | 17.82 | 1,139,176 | +0.10(+0.57%) |
Jan 08, 2013 | 17.73 | 17.92 | 17.64 | 17.72 | 1,059,316 | +0.00(+0.00%) |
Jan 07, 2013 | 17.75 | 17.81 | 17.64 | 17.72 | 849,376 | -0.16(-0.87%) |
Jan 04, 2013 | 17.81 | 18.00 | 17.60 | 17.88 | 1,537,948 | +0.26(+1.50%) |
Jan 03, 2013 | 17.36 | 17.64 | 17.32 | 17.61 | 1,352,317 | +0.26(+1.48%) |
Jan 02, 2013 | 17.35 | 17.37 | 16.73 | 17.36 | 1,889,774 | +0.62(+3.72%) |
Dec 31, 2012 | 16.56 | 16.74 | 16.44 | 16.73 | 917,461 | +0.15(+0.89%) |
Dec 28, 2012 | 16.54 | 16.70 | 16.38 | 16.58 | 969,948 | -0.02(-0.14%) |
Dec 27, 2012 | 16.74 | 16.81 | 16.38 | 16.61 | 1,049,780 | +0.02(+0.09%) |
Dec 26, 2012 | 16.79 | 16.86 | 16.59 | 16.59 | 653,671 | -0.19(-1.11%) |
Dec 24, 2012 | 16.79 | 16.93 | 16.73 | 16.78 | 349,789 | -0.06(-0.37%) |
Dec 21, 2012 | 16.91 | 16.97 | 16.73 | 16.84 | 2,396,652 | -0.40(-2.35%) |
Dec 20, 2012 | 16.83 | 17.25 | 16.83 | 17.25 | 1,414,272 | +0.41(+2.45%) |
Dec 19, 2012 | 16.78 | 17.00 | 16.65 | 16.83 | 1,133,088 | +0.02(+0.09%) |
Dec 18, 2012 | 16.64 | 16.84 | 16.45 | 16.82 | 730,545 | +0.26(+1.55%) |
Dec 17, 2012 | 16.36 | 16.57 | 16.26 | 16.56 | 1,392,687 | +0.24(+1.48%) |
Dec 14, 2012 | 16.47 | 16.52 | 16.29 | 16.32 | 532,343 | -0.16(-0.95%) |
Dec 13, 2012 | 16.73 | 16.82 | 16.48 | 16.48 | 648,680 | -0.26(-1.58%) |
Dec 12, 2012 | 16.75 | 16.92 | 16.71 | 16.74 | 707,902 | +0.02(+0.14%) |
Dec 11, 2012 | 16.70 | 16.80 | 16.53 | 16.72 | 931,684 | +0.16(+0.99%) |
Dec 10, 2012 | 16.51 | 16.72 | 16.46 | 16.55 | 558,696 | +0.02(+0.09%) |
Dec 07, 2012 | 16.59 | 16.66 | 16.48 | 16.54 | 839,373 | -0.02(-0.14%) |
Dec 06, 2012 | 16.41 | 16.69 | 16.41 | 16.56 | 788,343 | +0.16(+1.00%) |
Dec 05, 2012 | 16.45 | 16.61 | 16.35 | 16.40 | 977,208 | +0.03(+0.19%) |
Dec 04, 2012 | 16.50 | 16.52 | 16.22 | 16.37 | 1,204,489 | -0.10(-0.61%) |
Nov 30, 2012 | 16.71 | 16.71 | 16.42 | 16.47 | 1,464,940 | -0.23(-1.40%) |
Nov 29, 2012 | 16.62 | 16.72 | 16.46 | 16.70 | 911,151 | +0.18(+1.08%) |
Nov 28, 2012 | 16.50 | 16.62 | 16.21 | 16.52 | 921,968 | -0.08(-0.47%) |
Nov 27, 2012 | 16.87 | 17.03 | 16.58 | 16.60 | 1,235,449 | -0.37(-2.18%) |
Nov 26, 2012 | 16.89 | 16.97 | 16.63 | 16.97 | 1,910,760 | +0.04(+0.21%) |
Nov 23, 2012 | 16.51 | 16.94 | 16.48 | 16.93 | 563,899 | +0.48(+2.93%) |
Nov 21, 2012 | 16.39 | 16.47 | 16.30 | 16.45 | 745,479 | +0.08(+0.48%) |
Nov 20, 2012 | 16.20 | 16.42 | 16.01 | 16.37 | 987,773 | +0.20(+1.25%) |
Nov 19, 2012 | 16.02 | 16.20 | 15.99 | 16.17 | 1,937,754 | +0.33(+2.06%) |
Nov 16, 2012 | 15.70 | 15.88 | 15.53 | 15.84 | 1,445,048 | +0.14(+0.89%) |
Nov 15, 2012 | 15.63 | 15.77 | 15.50 | 15.70 | 1,565,928 | +0.36(+2.33%) |
Nov 14, 2012 | 15.75 | 15.75 | 15.32 | 15.35 | 1,081,968 | -0.40(-2.52%) |
Nov 13, 2012 | 15.87 | 16.05 | 15.72 | 15.74 | 734,857 | -0.23(-1.46%) |
Nov 12, 2012 | 16.25 | 16.31 | 15.91 | 15.98 | 898,081 | -0.24(-1.49%) |
Nov 09, 2012 | 15.84 | 16.34 | 15.77 | 16.22 | 1,793,555 | +0.36(+2.26%) |
Nov 08, 2012 | 16.14 | 16.31 | 15.84 | 15.86 | 1,279,258 | -0.25(-1.55%) |
Nov 07, 2012 | 16.47 | 16.48 | 16.02 | 16.11 | 1,477,637 | -0.55(-3.32%) |
Nov 06, 2012 | 16.50 | 16.69 | 16.45 | 16.66 | 1,492,763 | +0.21(+1.27%) |
Nov 05, 2012 | 16.50 | 16.50 | 16.14 | 16.45 | 1,263,567 | -0.09(-0.52%) |
Nov 02, 2012 | 16.74 | 16.87 | 16.54 | 16.54 | 1,084,270 | -0.17(-1.02%) |