Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.39 | 17.08 | 16.23 | 16.54 | 17,503,614 | -0.63(-3.64%) |
Jan 30, 2013 | 17.14 | 17.29 | 17.12 | 17.17 | 6,458,703 | -0.03(-0.18%) |
Jan 29, 2013 | 16.96 | 17.23 | 16.92 | 17.20 | 7,244,592 | +0.21(+1.21%) |
Jan 28, 2013 | 17.13 | 17.15 | 16.85 | 16.99 | 4,236,195 | -0.13(-0.74%) |
Jan 25, 2013 | 16.97 | 17.15 | 16.85 | 17.12 | 5,319,594 | +0.26(+1.55%) |
Jan 24, 2013 | 16.77 | 17.04 | 16.72 | 16.86 | 5,751,822 | +0.11(+0.65%) |
Jan 23, 2013 | 16.89 | 16.89 | 16.68 | 16.75 | 4,599,509 | -0.18(-1.08%) |
Jan 22, 2013 | 16.73 | 16.93 | 16.72 | 16.93 | 5,547,454 | +0.14(+0.83%) |
Jan 18, 2013 | 16.69 | 16.80 | 16.55 | 16.79 | 5,515,267 | +0.11(+0.66%) |
Jan 17, 2013 | 16.67 | 16.77 | 16.56 | 16.68 | 4,331,827 | +0.15(+0.92%) |
Jan 16, 2013 | 16.62 | 16.69 | 16.50 | 16.53 | 3,945,873 | -0.18(-1.09%) |
Jan 15, 2013 | 16.49 | 16.71 | 16.43 | 16.71 | 2,868,761 | +0.12(+0.70%) |
Jan 14, 2013 | 16.69 | 16.72 | 16.42 | 16.60 | 7,600,908 | -0.24(-1.44%) |
Jan 11, 2013 | 16.72 | 16.89 | 16.69 | 16.84 | 5,539,935 | +0.11(+0.65%) |
Jan 10, 2013 | 16.70 | 16.77 | 16.58 | 16.73 | 4,327,915 | +0.12(+0.69%) |
Jan 09, 2013 | 16.60 | 16.69 | 16.57 | 16.61 | 4,971,675 | +0.08(+0.51%) |
Jan 08, 2013 | 16.64 | 16.65 | 16.44 | 16.53 | 3,473,274 | -0.15(-0.91%) |
Jan 07, 2013 | 16.63 | 16.75 | 16.54 | 16.68 | 7,748,875 | -0.05(-0.29%) |
Jan 04, 2013 | 16.39 | 16.75 | 16.30 | 16.73 | 8,845,071 | +0.33(+2.04%) |
Jan 03, 2013 | 16.37 | 16.49 | 16.25 | 16.40 | 6,442,832 | +0.03(+0.19%) |
Jan 02, 2013 | 16.24 | 16.38 | 15.84 | 16.37 | 8,117,823 | +0.53(+3.33%) |
Dec 31, 2012 | 15.61 | 15.85 | 15.53 | 15.84 | 6,424,915 | +0.19(+1.20%) |
Dec 28, 2012 | 15.62 | 15.80 | 15.61 | 15.65 | 2,823,974 | -0.12(-0.73%) |
Dec 27, 2012 | 15.90 | 15.92 | 15.58 | 15.76 | 4,747,110 | -0.11(-0.69%) |
Dec 26, 2012 | 15.98 | 15.99 | 15.82 | 15.87 | 3,273,616 | -0.07(-0.42%) |
Dec 24, 2012 | 15.84 | 16.01 | 15.84 | 15.94 | 1,282,287 | +0.02(+0.11%) |
Dec 21, 2012 | 15.77 | 15.96 | 15.69 | 15.92 | 8,068,428 | -0.07(-0.42%) |
Dec 20, 2012 | 15.86 | 16.00 | 15.73 | 15.99 | 4,465,818 | +0.16(+1.00%) |
Dec 19, 2012 | 15.99 | 16.01 | 15.83 | 15.83 | 5,427,853 | -0.13(-0.84%) |
Dec 18, 2012 | 15.72 | 15.98 | 15.66 | 15.96 | 8,457,452 | +0.32(+2.02%) |
Dec 17, 2012 | 15.54 | 15.65 | 15.48 | 15.65 | 6,585,781 | +0.19(+1.26%) |
Dec 14, 2012 | 15.30 | 15.49 | 15.28 | 15.45 | 5,871,618 | +0.13(+0.83%) |
Dec 13, 2012 | 15.42 | 15.50 | 15.29 | 15.33 | 5,301,118 | -0.10(-0.67%) |
Dec 12, 2012 | 15.27 | 15.51 | 15.21 | 15.43 | 7,210,849 | +0.27(+1.80%) |
Dec 11, 2012 | 15.16 | 15.25 | 15.10 | 15.16 | 3,715,565 | +0.07(+0.48%) |
Dec 10, 2012 | 15.05 | 15.13 | 14.98 | 15.08 | 3,714,155 | -0.01(-0.04%) |
Dec 07, 2012 | 15.07 | 15.15 | 14.95 | 15.09 | 3,815,990 | +0.05(+0.36%) |
Dec 06, 2012 | 14.87 | 15.10 | 14.84 | 15.04 | 6,267,536 | +0.19(+1.27%) |
Dec 05, 2012 | 14.95 | 14.98 | 14.81 | 14.85 | 6,307,948 | -0.08(-0.57%) |
Dec 04, 2012 | 15.01 | 15.08 | 14.91 | 14.93 | 2,987,551 | -0.24(-1.56%) |
Nov 30, 2012 | 15.19 | 15.24 | 15.08 | 15.17 | 4,632,892 | -0.02(-0.16%) |
Nov 29, 2012 | 15.15 | 15.35 | 15.11 | 15.19 | 8,031,958 | +0.15(+1.01%) |
Nov 28, 2012 | 14.90 | 15.07 | 14.82 | 15.04 | 4,538,282 | +0.02(+0.16%) |
Nov 27, 2012 | 14.99 | 15.14 | 14.97 | 15.02 | 5,830,392 | -0.02(-0.12%) |
Nov 26, 2012 | 14.93 | 15.11 | 14.93 | 15.04 | 7,902,458 | -0.04(-0.24%) |
Nov 23, 2012 | 14.90 | 15.08 | 14.85 | 15.07 | 2,482,314 | +0.31(+2.10%) |
Nov 21, 2012 | 14.74 | 14.80 | 14.62 | 14.76 | 3,812,350 | +0.04(+0.29%) |
Nov 20, 2012 | 14.54 | 14.73 | 14.48 | 14.72 | 4,371,052 | +0.13(+0.87%) |
Nov 19, 2012 | 14.42 | 14.59 | 14.40 | 14.59 | 5,704,594 | +0.39(+2.74%) |
Nov 16, 2012 | 14.34 | 14.36 | 13.92 | 14.20 | 6,636,238 | +0.12(+0.82%) |
Nov 15, 2012 | 14.14 | 14.64 | 14.00 | 14.09 | 6,266,117 | +0.04(+0.27%) |
Nov 14, 2012 | 14.49 | 14.54 | 13.99 | 14.05 | 4,808,392 | -0.37(-2.59%) |
Nov 13, 2012 | 14.35 | 14.63 | 14.27 | 14.42 | 5,193,835 | -0.08(-0.54%) |
Nov 12, 2012 | 14.45 | 14.56 | 14.39 | 14.50 | 3,571,790 | +0.10(+0.71%) |
Nov 09, 2012 | 14.24 | 14.53 | 14.09 | 14.40 | 4,831,490 | +0.09(+0.63%) |
Nov 08, 2012 | 14.42 | 14.57 | 14.31 | 14.31 | 4,147,497 | -0.09(-0.63%) |
Nov 07, 2012 | 14.59 | 14.63 | 14.33 | 14.40 | 7,162,017 | -0.46(-3.12%) |
Nov 06, 2012 | 14.80 | 14.93 | 14.74 | 14.86 | 4,258,707 | +0.12(+0.82%) |
Nov 05, 2012 | 14.70 | 14.79 | 14.53 | 14.74 | 3,117,325 | +0.04(+0.29%) |
Nov 02, 2012 | 14.90 | 14.95 | 14.69 | 14.70 | 5,983,090 | -0.20(-1.37%) |