Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.00 | 17.03 | 16.88 | 16.91 | 1,934,267 | -0.17(-1.02%) |
Jan 30, 2013 | 17.05 | 17.17 | 17.01 | 17.08 | 3,027,183 | +0.09(+0.56%) |
Jan 29, 2013 | 16.88 | 17.02 | 16.87 | 16.99 | 2,099,325 | +0.17(+1.03%) |
Jan 28, 2013 | 16.88 | 16.89 | 16.81 | 16.81 | 2,004,363 | -0.03(-0.19%) |
Jan 25, 2013 | 16.76 | 16.87 | 16.73 | 16.84 | 2,076,470 | +0.20(+1.19%) |
Jan 24, 2013 | 16.54 | 16.69 | 16.54 | 16.65 | 2,486,795 | +0.09(+0.52%) |
Jan 23, 2013 | 16.47 | 16.62 | 16.46 | 16.56 | 5,184,351 | -0.06(-0.38%) |
Jan 22, 2013 | 16.50 | 16.64 | 16.43 | 16.62 | 3,399,565 | -0.07(-0.43%) |
Jan 18, 2013 | 16.57 | 16.72 | 16.57 | 16.69 | 2,335,728 | +0.00(+0.00%) |
Jan 17, 2013 | 16.83 | 16.88 | 16.62 | 16.69 | 3,690,838 | +0.06(+0.38%) |
Jan 16, 2013 | 16.55 | 16.71 | 16.53 | 16.63 | 2,301,496 | +0.02(+0.14%) |
Jan 15, 2013 | 16.46 | 16.65 | 16.45 | 16.61 | 2,295,627 | -0.12(-0.71%) |
Jan 14, 2013 | 16.80 | 16.84 | 16.70 | 16.72 | 1,653,341 | -0.28(-1.67%) |
Jan 11, 2013 | 16.98 | 17.03 | 16.91 | 17.01 | 1,338,863 | +0.00(+0.00%) |
Jan 10, 2013 | 16.88 | 17.03 | 16.83 | 17.01 | 1,548,390 | +0.24(+1.41%) |
Jan 09, 2013 | 16.57 | 16.80 | 16.57 | 16.77 | 1,793,463 | +0.29(+1.77%) |
Jan 08, 2013 | 16.50 | 16.54 | 16.42 | 16.48 | 1,252,939 | -0.09(-0.57%) |
Jan 07, 2013 | 16.45 | 16.57 | 16.41 | 16.57 | 1,727,815 | -0.07(-0.43%) |
Jan 04, 2013 | 16.43 | 16.66 | 16.42 | 16.65 | 1,716,157 | +0.16(+0.96%) |
Jan 03, 2013 | 16.48 | 16.63 | 16.46 | 16.49 | 2,077,210 | -0.24(-1.46%) |
Jan 02, 2013 | 16.80 | 16.83 | 16.63 | 16.73 | 2,655,781 | +0.32(+1.92%) |
Dec 31, 2012 | 16.21 | 16.46 | 16.16 | 16.42 | 1,953,675 | +0.24(+1.46%) |
Dec 28, 2012 | 16.24 | 16.29 | 16.16 | 16.18 | 2,336,324 | -0.24(-1.44%) |
Dec 27, 2012 | 16.44 | 16.46 | 16.25 | 16.42 | 1,593,443 | +0.12(+0.73%) |
Dec 26, 2012 | 16.28 | 16.41 | 16.24 | 16.30 | 1,124,884 | +0.06(+0.34%) |
Dec 24, 2012 | 16.33 | 16.38 | 16.20 | 16.24 | 820,919 | -0.21(-1.25%) |
Dec 21, 2012 | 16.30 | 16.46 | 16.27 | 16.45 | 2,191,427 | +0.02(+0.14%) |
Dec 20, 2012 | 16.39 | 16.46 | 16.29 | 16.42 | 1,706,327 | +0.09(+0.58%) |
Dec 19, 2012 | 16.42 | 16.45 | 16.31 | 16.33 | 2,104,081 | -0.03(-0.19%) |
Dec 18, 2012 | 16.24 | 16.36 | 16.22 | 16.36 | 1,850,209 | +0.18(+1.12%) |
Dec 17, 2012 | 16.08 | 16.18 | 16.08 | 16.18 | 2,184,702 | +0.10(+0.64%) |
Dec 14, 2012 | 16.00 | 16.14 | 15.98 | 16.08 | 2,053,042 | +0.13(+0.84%) |
Dec 13, 2012 | 15.93 | 16.01 | 15.85 | 15.94 | 1,799,336 | +0.08(+0.50%) |
Dec 12, 2012 | 15.85 | 15.99 | 15.85 | 15.86 | 1,607,872 | +0.05(+0.30%) |
Dec 11, 2012 | 15.74 | 15.86 | 15.73 | 15.82 | 1,885,575 | +0.15(+0.96%) |
Dec 10, 2012 | 15.56 | 15.71 | 15.55 | 15.67 | 1,754,686 | -0.04(-0.25%) |
Dec 07, 2012 | 15.66 | 15.71 | 15.60 | 15.71 | 1,298,557 | +0.01(+0.05%) |
Dec 06, 2012 | 15.67 | 15.70 | 15.60 | 15.70 | 1,638,084 | +0.01(+0.05%) |
Dec 05, 2012 | 15.60 | 15.75 | 15.54 | 15.69 | 2,151,267 | +0.17(+1.07%) |
Dec 04, 2012 | 15.53 | 15.57 | 15.46 | 15.52 | 2,199,600 | +0.19(+1.24%) |
Nov 30, 2012 | 15.41 | 15.45 | 15.28 | 15.34 | 2,154,580 | +0.02(+0.15%) |
Nov 29, 2012 | 15.31 | 15.37 | 15.19 | 15.31 | 2,373,869 | +0.17(+1.10%) |
Nov 28, 2012 | 14.85 | 15.17 | 14.82 | 15.15 | 2,331,673 | +0.25(+1.70%) |
Nov 27, 2012 | 14.88 | 14.99 | 14.83 | 14.89 | 2,745,134 | -0.01(-0.05%) |
Nov 26, 2012 | 14.80 | 14.91 | 14.79 | 14.90 | 1,921,773 | +0.05(+0.32%) |
Nov 23, 2012 | 14.84 | 14.88 | 14.77 | 14.85 | 1,823,319 | +0.42(+2.90%) |
Nov 21, 2012 | 14.43 | 14.45 | 14.34 | 14.43 | 3,777,231 | +0.22(+1.56%) |
Nov 20, 2012 | 14.32 | 14.32 | 14.17 | 14.21 | 3,991,132 | -0.04(-0.28%) |
Nov 19, 2012 | 14.20 | 14.29 | 14.19 | 14.25 | 3,645,458 | +0.28(+2.04%) |
Nov 16, 2012 | 13.94 | 14.00 | 13.81 | 13.97 | 3,416,909 | -0.05(-0.34%) |
Nov 15, 2012 | 14.15 | 14.20 | 13.98 | 14.02 | 3,379,479 | -0.04(-0.28%) |
Nov 14, 2012 | 14.28 | 14.29 | 14.00 | 14.06 | 3,859,169 | -0.15(-1.06%) |
Nov 13, 2012 | 14.13 | 14.35 | 14.12 | 14.21 | 3,802,238 | -0.18(-1.26%) |
Nov 12, 2012 | 14.39 | 14.47 | 14.36 | 14.39 | 1,215,717 | +0.02(+0.16%) |
Nov 09, 2012 | 14.32 | 14.51 | 14.32 | 14.36 | 2,190,657 | -0.07(-0.49%) |
Nov 08, 2012 | 14.56 | 14.64 | 14.39 | 14.43 | 3,181,208 | -0.06(-0.38%) |
Nov 07, 2012 | 14.56 | 14.58 | 14.40 | 14.49 | 2,080,858 | -0.17(-1.18%) |
Nov 06, 2012 | 14.62 | 14.74 | 14.60 | 14.66 | 1,666,594 | +0.26(+1.81%) |
Nov 05, 2012 | 14.34 | 14.42 | 14.29 | 14.40 | 1,601,300 | +0.05(+0.33%) |
Nov 02, 2012 | 14.61 | 14.62 | 14.34 | 14.36 | 1,618,912 | -0.09(-0.66%) |