Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.99 | 17.56 | 16.90 | 17.54 | 12,115,769 | +0.63(+3.71%) |
Jan 30, 2013 | 16.87 | 17.12 | 16.87 | 16.91 | 7,638,565 | +0.00(+0.00%) |
Jan 29, 2013 | 17.30 | 17.40 | 16.89 | 16.91 | 9,995,445 | -0.49(-2.79%) |
Jan 28, 2013 | 17.70 | 17.91 | 17.39 | 17.40 | 13,030,446 | -0.29(-1.64%) |
Jan 25, 2013 | 17.05 | 17.74 | 16.85 | 17.69 | 19,761,708 | +0.84(+4.98%) |
Jan 24, 2013 | 16.60 | 17.00 | 16.55 | 16.85 | 12,126,736 | +0.17(+1.03%) |
Jan 23, 2013 | 16.85 | 17.01 | 16.64 | 16.68 | 8,748,271 | -0.17(-1.02%) |
Jan 22, 2013 | 16.79 | 17.23 | 16.76 | 16.85 | 8,485,245 | +0.01(+0.05%) |
Jan 18, 2013 | 16.65 | 16.84 | 16.52 | 16.84 | 7,683,218 | +0.16(+0.99%) |
Jan 17, 2013 | 16.83 | 17.12 | 16.48 | 16.68 | 8,081,799 | +0.24(+1.43%) |
Jan 16, 2013 | 16.37 | 16.59 | 16.33 | 16.44 | 6,031,102 | -0.02(-0.14%) |
Jan 15, 2013 | 16.20 | 16.48 | 16.02 | 16.47 | 7,787,684 | +0.15(+0.91%) |
Jan 14, 2013 | 16.12 | 16.36 | 16.07 | 16.32 | 8,546,511 | +0.13(+0.77%) |
Jan 11, 2013 | 15.91 | 16.22 | 15.89 | 16.19 | 7,725,333 | +0.28(+1.77%) |
Jan 10, 2013 | 15.71 | 15.96 | 15.67 | 15.91 | 8,352,920 | +0.27(+1.75%) |
Jan 09, 2013 | 15.45 | 15.71 | 15.36 | 15.63 | 7,010,008 | +0.18(+1.17%) |
Jan 08, 2013 | 15.67 | 15.67 | 15.32 | 15.45 | 10,634,815 | -0.34(-2.13%) |
Jan 07, 2013 | 15.91 | 15.93 | 15.66 | 15.79 | 6,779,395 | -0.18(-1.13%) |
Jan 04, 2013 | 15.79 | 16.01 | 15.74 | 15.97 | 9,046,141 | +0.16(+1.04%) |
Jan 03, 2013 | 16.05 | 16.22 | 15.76 | 15.81 | 8,073,664 | -0.30(-1.85%) |
Jan 02, 2013 | 15.71 | 16.11 | 15.39 | 16.11 | 7,788,809 | +0.71(+4.63%) |
Dec 31, 2012 | 15.22 | 15.50 | 15.06 | 15.39 | 9,942,707 | +0.20(+1.34%) |
Dec 28, 2012 | 15.35 | 15.40 | 15.16 | 15.19 | 6,574,822 | -0.32(-2.07%) |
Dec 27, 2012 | 15.62 | 15.63 | 15.23 | 15.51 | 5,692,530 | -0.08(-0.50%) |
Dec 26, 2012 | 15.68 | 15.99 | 15.49 | 15.59 | 3,755,395 | -0.09(-0.60%) |
Dec 24, 2012 | 15.44 | 15.73 | 15.22 | 15.68 | 2,373,518 | -0.13(-0.79%) |
Dec 21, 2012 | 15.82 | 15.84 | 15.47 | 15.81 | 9,954,831 | -0.14(-0.88%) |
Dec 20, 2012 | 15.78 | 16.05 | 15.60 | 15.95 | 6,837,463 | +0.15(+0.94%) |
Dec 19, 2012 | 15.98 | 16.20 | 15.72 | 15.80 | 8,523,285 | -0.08(-0.49%) |
Dec 18, 2012 | 15.45 | 15.89 | 15.45 | 15.88 | 9,190,879 | +0.38(+2.43%) |
Dec 17, 2012 | 15.38 | 15.53 | 15.23 | 15.50 | 6,154,672 | +0.15(+0.97%) |
Dec 14, 2012 | 15.09 | 15.63 | 14.95 | 15.35 | 8,819,375 | +0.18(+1.19%) |
Dec 13, 2012 | 14.84 | 15.28 | 14.80 | 15.17 | 9,868,925 | +0.31(+2.06%) |
Dec 12, 2012 | 15.12 | 15.16 | 14.83 | 14.87 | 7,214,938 | -0.16(-1.04%) |
Dec 11, 2012 | 15.07 | 15.43 | 14.95 | 15.02 | 11,684,906 | -0.09(-0.57%) |
Dec 10, 2012 | 15.13 | 15.31 | 15.04 | 15.11 | 9,040,065 | -0.01(-0.05%) |
Dec 07, 2012 | 14.95 | 15.13 | 14.78 | 15.12 | 11,148,742 | +0.15(+0.99%) |
Dec 06, 2012 | 14.32 | 15.02 | 14.32 | 14.97 | 17,655,882 | +0.57(+3.97%) |
Dec 05, 2012 | 14.09 | 14.44 | 14.00 | 14.40 | 12,412,326 | +0.27(+1.94%) |
Dec 04, 2012 | 14.19 | 14.34 | 14.08 | 14.12 | 14,239,387 | +0.03(+0.22%) |
Nov 30, 2012 | 14.11 | 14.17 | 13.92 | 14.09 | 7,659,486 | -0.03(-0.22%) |
Nov 29, 2012 | 13.97 | 14.19 | 13.96 | 14.12 | 9,092,634 | +0.18(+1.29%) |
Nov 28, 2012 | 13.33 | 14.00 | 13.26 | 13.94 | 17,830,874 | +0.55(+4.10%) |
Nov 27, 2012 | 13.17 | 13.55 | 13.08 | 13.39 | 7,998,679 | +0.22(+1.67%) |
Nov 26, 2012 | 13.04 | 13.23 | 12.95 | 13.17 | 5,309,928 | +0.09(+0.66%) |
Nov 23, 2012 | 12.71 | 13.09 | 12.71 | 13.09 | 3,460,063 | +0.38(+3.02%) |
Nov 21, 2012 | 12.72 | 12.82 | 12.64 | 12.70 | 8,570,140 | +0.05(+0.37%) |
Nov 20, 2012 | 12.76 | 12.90 | 12.61 | 12.66 | 9,911,135 | -0.16(-1.28%) |
Nov 19, 2012 | 12.88 | 13.17 | 12.73 | 12.82 | 8,907,028 | +0.03(+0.24%) |
Nov 16, 2012 | 13.30 | 13.32 | 12.56 | 12.79 | 15,732,868 | -0.45(-3.43%) |
Nov 15, 2012 | 13.80 | 13.88 | 13.21 | 13.24 | 11,060,242 | -0.51(-3.70%) |
Nov 14, 2012 | 13.89 | 14.09 | 13.71 | 13.75 | 11,859,625 | +0.16(+1.15%) |
Nov 13, 2012 | 13.84 | 13.86 | 13.58 | 13.60 | 9,898,773 | -0.34(-2.47%) |
Nov 12, 2012 | 13.92 | 14.09 | 13.75 | 13.94 | 7,844,104 | +0.11(+0.79%) |
Nov 09, 2012 | 13.72 | 13.97 | 13.62 | 13.83 | 8,985,911 | +0.04(+0.28%) |
Nov 08, 2012 | 14.20 | 14.22 | 13.78 | 13.79 | 10,652,298 | -0.13(-0.96%) |
Nov 07, 2012 | 14.29 | 14.52 | 13.53 | 13.93 | 18,184,636 | +0.18(+1.31%) |
Nov 06, 2012 | 13.65 | 13.86 | 13.60 | 13.75 | 7,974,061 | +0.08(+0.57%) |
Nov 05, 2012 | 13.23 | 13.74 | 13.10 | 13.67 | 7,649,675 | +0.25(+1.87%) |
Nov 02, 2012 | 13.67 | 13.71 | 13.40 | 13.42 | 5,758,306 | -0.12(-0.87%) |