Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.52 | 20.85 | 20.08 | 20.22 | 16,012,362 | +2.01(+11.04%) |
Jan 30, 2013 | 17.86 | 18.44 | 17.86 | 18.21 | 8,893,953 | +0.33(+1.84%) |
Jan 29, 2013 | 18.12 | 18.17 | 17.82 | 17.88 | 5,264,729 | -0.12(-0.66%) |
Jan 28, 2013 | 18.07 | 18.25 | 17.87 | 18.00 | 5,371,502 | +0.22(+1.24%) |
Jan 25, 2013 | 18.23 | 18.42 | 17.72 | 17.78 | 4,964,121 | -0.33(-1.82%) |
Jan 24, 2013 | 17.53 | 18.67 | 17.27 | 18.11 | 8,386,673 | -0.33(-1.81%) |
Jan 23, 2013 | 17.81 | 18.84 | 17.57 | 18.44 | 6,349,810 | +0.91(+5.18%) |
Jan 22, 2013 | 17.74 | 17.88 | 17.50 | 17.53 | 4,870,840 | -0.10(-0.57%) |
Jan 18, 2013 | 18.20 | 18.43 | 17.60 | 17.64 | 4,973,537 | -0.65(-3.58%) |
Jan 17, 2013 | 18.12 | 18.42 | 18.03 | 18.29 | 4,224,729 | +0.29(+1.62%) |
Jan 16, 2013 | 17.42 | 18.16 | 17.26 | 18.00 | 4,758,592 | +0.68(+3.95%) |
Jan 15, 2013 | 17.62 | 17.71 | 17.10 | 17.31 | 4,508,974 | -0.43(-2.43%) |
Jan 14, 2013 | 17.42 | 17.97 | 17.42 | 17.74 | 3,611,439 | -0.30(-1.68%) |
Jan 11, 2013 | 18.06 | 18.20 | 17.80 | 18.05 | 2,426,155 | +0.04(+0.23%) |
Jan 10, 2013 | 18.29 | 18.59 | 17.92 | 18.01 | 5,608,546 | +0.26(+1.48%) |
Jan 09, 2013 | 17.48 | 17.82 | 17.29 | 17.74 | 3,666,206 | +0.51(+2.94%) |
Jan 08, 2013 | 17.92 | 17.96 | 17.19 | 17.24 | 5,472,491 | -0.72(-4.00%) |
Jan 07, 2013 | 17.64 | 18.15 | 17.54 | 17.96 | 3,138,818 | +0.26(+1.48%) |
Jan 04, 2013 | 18.16 | 18.22 | 17.40 | 17.69 | 7,259,138 | -0.46(-2.51%) |
Jan 03, 2013 | 18.44 | 18.61 | 18.10 | 18.15 | 3,627,205 | -0.14(-0.74%) |
Jan 02, 2013 | 18.28 | 18.37 | 17.77 | 18.29 | 6,470,252 | +1.14(+6.65%) |
Dec 31, 2012 | 16.74 | 17.17 | 16.66 | 17.15 | 3,908,154 | +0.35(+2.11%) |
Dec 28, 2012 | 16.77 | 17.04 | 16.72 | 16.79 | 2,838,594 | -0.08(-0.45%) |
Dec 27, 2012 | 16.77 | 16.91 | 16.59 | 16.87 | 3,768,415 | +0.14(+0.86%) |
Dec 26, 2012 | 17.10 | 17.20 | 16.71 | 16.72 | 3,098,038 | -0.40(-2.32%) |
Dec 24, 2012 | 17.05 | 17.19 | 16.90 | 17.12 | 1,998,163 | +0.16(+0.95%) |
Dec 21, 2012 | 16.82 | 17.04 | 16.56 | 16.96 | 7,261,277 | -0.27(-1.57%) |
Dec 20, 2012 | 17.62 | 17.65 | 17.12 | 17.23 | 5,069,031 | -0.40(-2.25%) |
Dec 19, 2012 | 17.85 | 17.98 | 17.57 | 17.63 | 4,821,186 | -0.19(-1.09%) |
Dec 18, 2012 | 17.72 | 17.91 | 17.68 | 17.82 | 6,601,238 | +0.29(+1.66%) |
Dec 17, 2012 | 16.95 | 17.53 | 16.65 | 17.53 | 6,590,273 | +0.81(+4.82%) |
Dec 14, 2012 | 17.51 | 17.51 | 16.26 | 16.72 | 14,274,326 | -1.06(-5.94%) |
Dec 13, 2012 | 18.92 | 18.96 | 17.60 | 17.78 | 13,270,000 | -1.22(-6.44%) |
Dec 12, 2012 | 19.48 | 19.51 | 18.95 | 19.00 | 4,298,690 | -0.32(-1.66%) |
Dec 11, 2012 | 19.08 | 20.01 | 18.94 | 19.32 | 3,243,600 | +0.46(+2.46%) |
Dec 10, 2012 | 19.25 | 19.29 | 18.82 | 18.86 | 5,251,614 | -0.43(-2.23%) |
Dec 07, 2012 | 19.80 | 19.85 | 19.12 | 19.29 | 4,127,110 | -0.45(-2.27%) |
Dec 06, 2012 | 19.79 | 20.00 | 19.62 | 19.74 | 4,605,922 | -0.12(-0.60%) |
Dec 05, 2012 | 19.48 | 19.92 | 19.40 | 19.86 | 7,661,644 | +0.29(+1.47%) |
Dec 04, 2012 | 19.17 | 19.59 | 19.16 | 19.57 | 5,976,071 | +0.44(+2.30%) |
Nov 30, 2012 | 18.84 | 19.21 | 18.83 | 19.13 | 5,466,079 | +0.20(+1.07%) |
Nov 29, 2012 | 18.32 | 18.95 | 18.26 | 18.93 | 6,896,061 | +0.72(+3.94%) |
Nov 28, 2012 | 18.09 | 18.28 | 17.71 | 18.21 | 4,036,854 | -0.08(-0.42%) |
Nov 27, 2012 | 18.12 | 18.48 | 17.95 | 18.29 | 3,707,783 | +0.02(+0.09%) |
Nov 26, 2012 | 18.23 | 18.52 | 18.19 | 18.27 | 2,953,870 | -0.12(-0.64%) |
Nov 23, 2012 | 18.07 | 18.41 | 17.98 | 18.39 | 1,840,407 | +0.35(+1.97%) |
Nov 21, 2012 | 17.85 | 18.14 | 17.80 | 18.03 | 2,735,598 | +0.25(+1.43%) |
Nov 20, 2012 | 17.43 | 17.81 | 17.21 | 17.78 | 4,467,487 | +0.33(+1.89%) |
Nov 19, 2012 | 17.19 | 17.63 | 17.06 | 17.45 | 7,118,952 | +0.71(+4.24%) |
Nov 16, 2012 | 17.09 | 17.11 | 16.48 | 16.74 | 5,271,201 | -0.36(-2.12%) |
Nov 15, 2012 | 17.52 | 17.65 | 17.07 | 17.10 | 4,594,441 | -0.41(-2.32%) |
Nov 14, 2012 | 17.69 | 17.80 | 17.36 | 17.51 | 3,716,873 | -0.10(-0.58%) |
Nov 13, 2012 | 17.14 | 17.75 | 17.11 | 17.61 | 4,503,903 | +0.04(+0.22%) |
Nov 12, 2012 | 17.38 | 17.73 | 17.26 | 17.57 | 4,317,110 | +0.20(+1.14%) |
Nov 09, 2012 | 17.06 | 17.53 | 16.93 | 17.37 | 5,031,307 | +0.46(+2.75%) |
Nov 08, 2012 | 17.18 | 17.40 | 16.89 | 16.91 | 3,692,771 | -0.04(-0.25%) |
Nov 07, 2012 | 17.28 | 17.44 | 16.90 | 16.95 | 5,217,844 | -0.65(-3.68%) |
Nov 06, 2012 | 17.67 | 17.85 | 17.48 | 17.60 | 4,411,564 | -0.01(-0.04%) |
Nov 05, 2012 | 17.07 | 17.64 | 16.22 | 17.61 | 11,564,880 | +0.76(+4.49%) |
Nov 02, 2012 | 18.93 | 19.11 | 16.68 | 16.85 | 20,432,324 | -3.49(-17.15%) |