Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.46 | 16.53 | 16.39 | 16.46 | 5,206,014 | +0.02(+0.13%) |
Jan 30, 2013 | 16.51 | 16.56 | 16.42 | 16.44 | 5,443,113 | -0.05(-0.31%) |
Jan 29, 2013 | 16.44 | 16.54 | 16.35 | 16.49 | 5,628,065 | +0.04(+0.22%) |
Jan 28, 2013 | 16.54 | 16.58 | 16.42 | 16.45 | 3,387,813 | -0.11(-0.66%) |
Jan 25, 2013 | 16.59 | 16.61 | 16.45 | 16.56 | 4,142,779 | -0.02(-0.13%) |
Jan 24, 2013 | 16.59 | 16.72 | 16.53 | 16.58 | 4,837,833 | +0.03(+0.18%) |
Jan 23, 2013 | 16.64 | 16.64 | 16.35 | 16.55 | 6,030,770 | -0.03(-0.20%) |
Jan 22, 2013 | 16.39 | 16.59 | 16.36 | 16.59 | 7,286,188 | +0.17(+1.01%) |
Jan 18, 2013 | 16.31 | 16.43 | 15.84 | 16.42 | 8,012,687 | +0.09(+0.53%) |
Jan 17, 2013 | 16.27 | 16.43 | 16.15 | 16.33 | 5,624,891 | +0.01(+0.04%) |
Jan 16, 2013 | 16.28 | 16.42 | 16.22 | 16.33 | 4,515,868 | -0.04(-0.27%) |
Jan 15, 2013 | 16.22 | 16.39 | 16.21 | 16.37 | 4,049,887 | +0.07(+0.44%) |
Jan 14, 2013 | 16.14 | 16.35 | 16.08 | 16.30 | 15,707,082 | +0.15(+0.94%) |
Jan 11, 2013 | 16.23 | 16.26 | 16.12 | 16.15 | 14,349,195 | -0.03(-0.18%) |
Jan 10, 2013 | 15.98 | 16.18 | 15.94 | 16.18 | 14,760,445 | +0.27(+1.73%) |
Jan 09, 2013 | 15.89 | 16.04 | 15.85 | 15.90 | 2,528,747 | +0.01(+0.09%) |
Jan 08, 2013 | 15.89 | 15.96 | 15.83 | 15.89 | 3,316,285 | -0.03(-0.18%) |
Jan 07, 2013 | 16.02 | 16.07 | 15.81 | 15.92 | 4,352,110 | -0.18(-1.12%) |
Jan 04, 2013 | 15.92 | 16.12 | 15.91 | 16.10 | 5,237,868 | +0.17(+1.09%) |
Jan 03, 2013 | 15.69 | 15.98 | 15.60 | 15.92 | 7,633,033 | +0.25(+1.57%) |
Jan 02, 2013 | 15.55 | 15.68 | 15.25 | 15.68 | 22,385,056 | +0.43(+2.80%) |
Dec 31, 2012 | 15.03 | 15.26 | 14.95 | 15.25 | 5,461,376 | +0.18(+1.20%) |
Dec 28, 2012 | 15.08 | 15.18 | 15.03 | 15.07 | 3,072,038 | -0.09(-0.57%) |
Dec 27, 2012 | 15.33 | 15.33 | 15.04 | 15.16 | 4,882,629 | -0.18(-1.18%) |
Dec 26, 2012 | 15.36 | 15.40 | 15.29 | 15.34 | 3,525,975 | -0.01(-0.05%) |
Dec 24, 2012 | 15.26 | 15.39 | 15.21 | 15.34 | 1,589,113 | +0.02(+0.14%) |
Dec 21, 2012 | 15.42 | 15.60 | 15.22 | 15.32 | 9,268,197 | -0.23(-1.49%) |
Dec 20, 2012 | 15.45 | 15.58 | 15.37 | 15.55 | 7,045,521 | +0.09(+0.61%) |
Dec 19, 2012 | 15.51 | 15.63 | 15.43 | 15.46 | 8,351,472 | -0.04(-0.28%) |
Dec 18, 2012 | 15.37 | 15.53 | 15.32 | 15.50 | 22,534,818 | +0.13(+0.85%) |
Dec 17, 2012 | 15.23 | 15.38 | 15.20 | 15.37 | 7,760,885 | +0.20(+1.33%) |
Dec 14, 2012 | 15.31 | 15.33 | 15.15 | 15.17 | 5,815,914 | -0.12(-0.80%) |
Dec 13, 2012 | 15.45 | 15.49 | 15.27 | 15.29 | 5,687,847 | -0.19(-1.21%) |
Dec 12, 2012 | 15.58 | 15.73 | 15.45 | 15.48 | 7,540,850 | -0.04(-0.28%) |
Dec 11, 2012 | 15.72 | 15.73 | 15.51 | 15.53 | 7,594,686 | -0.13(-0.83%) |
Dec 10, 2012 | 15.48 | 15.73 | 15.46 | 15.66 | 5,027,733 | +0.13(+0.84%) |
Dec 07, 2012 | 15.53 | 15.60 | 15.47 | 15.53 | 5,918,579 | +0.04(+0.23%) |
Dec 06, 2012 | 15.57 | 15.60 | 15.45 | 15.49 | 5,989,654 | -0.07(-0.46%) |
Dec 05, 2012 | 15.31 | 15.63 | 15.28 | 15.56 | 6,514,737 | +0.29(+1.89%) |
Dec 04, 2012 | 15.32 | 15.45 | 15.27 | 15.27 | 7,405,887 | -0.09(-0.56%) |
Nov 30, 2012 | 15.57 | 15.58 | 15.32 | 15.36 | 8,092,909 | -0.25(-1.57%) |
Nov 29, 2012 | 15.53 | 15.64 | 15.42 | 15.60 | 11,508,271 | +0.15(+0.98%) |
Nov 28, 2012 | 15.37 | 15.46 | 15.25 | 15.45 | 8,828,097 | -0.01(-0.05%) |
Nov 27, 2012 | 15.61 | 15.68 | 15.43 | 15.46 | 6,517,012 | -0.20(-1.29%) |
Nov 26, 2012 | 15.75 | 15.79 | 15.61 | 15.66 | 3,935,330 | -0.11(-0.69%) |
Nov 23, 2012 | 15.71 | 15.81 | 15.63 | 15.77 | 2,421,924 | +0.17(+1.07%) |
Nov 21, 2012 | 15.63 | 15.67 | 15.54 | 15.60 | 5,228,890 | -0.01(-0.05%) |
Nov 20, 2012 | 15.48 | 15.66 | 15.47 | 15.61 | 6,757,039 | +0.09(+0.61%) |
Nov 19, 2012 | 15.70 | 15.80 | 15.42 | 15.52 | 11,537,103 | -0.06(-0.37%) |
Nov 16, 2012 | 15.36 | 15.59 | 15.27 | 15.58 | 7,964,499 | +0.22(+1.44%) |
Nov 15, 2012 | 15.51 | 15.58 | 15.29 | 15.36 | 9,190,019 | -0.09(-0.58%) |
Nov 14, 2012 | 15.44 | 15.62 | 15.18 | 15.44 | 18,636,510 | +0.10(+0.68%) |
Nov 13, 2012 | 15.24 | 15.48 | 15.22 | 15.34 | 10,281,325 | -0.03(-0.22%) |
Nov 12, 2012 | 15.45 | 15.46 | 15.30 | 15.38 | 24,513,272 | -0.06(-0.40%) |
Nov 09, 2012 | 15.23 | 15.53 | 15.18 | 15.44 | 23,230,462 | +0.18(+1.18%) |
Nov 08, 2012 | 15.28 | 15.49 | 15.16 | 15.26 | 21,896,390 | +0.00(+0.00%) |
Nov 07, 2012 | 15.34 | 15.38 | 15.15 | 15.26 | 5,149,115 | -0.22(-1.43%) |
Nov 06, 2012 | 15.36 | 15.50 | 15.31 | 15.48 | 5,521,228 | +0.15(+0.99%) |
Nov 05, 2012 | 15.16 | 15.36 | 15.08 | 15.33 | 5,647,935 | +0.08(+0.54%) |
Nov 02, 2012 | 15.29 | 15.60 | 15.18 | 15.24 | 16,444,891 | -0.22(-1.43%) |