Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.36 | 19.59 | 19.13 | 19.56 | 7,054,136 | +0.15(+0.77%) |
Jan 30, 2013 | 19.61 | 19.64 | 19.35 | 19.41 | 4,997,194 | -0.22(-1.13%) |
Jan 29, 2013 | 19.50 | 19.72 | 19.42 | 19.63 | 6,299,333 | +0.08(+0.40%) |
Jan 28, 2013 | 19.62 | 19.75 | 19.51 | 19.55 | 6,723,582 | -0.02(-0.12%) |
Jan 25, 2013 | 19.34 | 19.58 | 19.20 | 19.58 | 5,336,698 | +0.34(+1.76%) |
Jan 24, 2013 | 19.41 | 19.59 | 19.16 | 19.24 | 7,077,131 | -0.13(-0.69%) |
Jan 23, 2013 | 19.14 | 19.48 | 18.99 | 19.37 | 9,508,854 | -0.06(-0.28%) |
Jan 22, 2013 | 19.22 | 19.50 | 19.04 | 19.43 | 7,372,961 | +0.19(+0.98%) |
Jan 18, 2013 | 19.20 | 19.26 | 19.07 | 19.24 | 4,562,006 | +0.02(+0.12%) |
Jan 17, 2013 | 19.10 | 19.31 | 19.05 | 19.22 | 5,551,317 | +0.18(+0.95%) |
Jan 16, 2013 | 18.80 | 19.06 | 18.71 | 19.03 | 4,713,445 | +0.19(+1.00%) |
Jan 15, 2013 | 18.61 | 18.89 | 18.57 | 18.84 | 5,080,133 | +0.06(+0.29%) |
Jan 14, 2013 | 18.86 | 18.91 | 18.58 | 18.79 | 3,212,983 | -0.06(-0.34%) |
Jan 11, 2013 | 18.95 | 19.01 | 18.73 | 18.85 | 4,406,598 | -0.13(-0.71%) |
Jan 10, 2013 | 19.16 | 19.25 | 18.81 | 18.99 | 5,332,460 | +0.16(+0.84%) |
Jan 09, 2013 | 18.92 | 19.01 | 18.73 | 18.83 | 4,381,602 | +0.02(+0.08%) |
Jan 08, 2013 | 19.03 | 19.07 | 18.57 | 18.81 | 7,447,022 | -0.28(-1.49%) |
Jan 07, 2013 | 19.23 | 19.24 | 19.00 | 19.10 | 5,684,937 | -0.24(-1.26%) |
Jan 04, 2013 | 19.08 | 19.50 | 18.99 | 19.34 | 9,383,217 | +0.28(+1.45%) |
Jan 03, 2013 | 18.75 | 19.11 | 18.62 | 19.07 | 11,082,801 | +0.36(+1.94%) |
Jan 02, 2013 | 18.47 | 18.70 | 17.68 | 18.70 | 9,318,592 | +1.03(+5.80%) |
Dec 31, 2012 | 17.41 | 17.73 | 17.35 | 17.68 | 6,219,464 | +0.20(+1.13%) |
Dec 28, 2012 | 17.54 | 17.71 | 17.46 | 17.48 | 3,577,308 | -0.28(-1.55%) |
Dec 27, 2012 | 17.68 | 17.83 | 17.47 | 17.76 | 6,181,060 | +0.17(+0.94%) |
Dec 26, 2012 | 17.63 | 17.69 | 17.54 | 17.59 | 3,149,813 | -0.02(-0.09%) |
Dec 24, 2012 | 17.46 | 17.65 | 17.46 | 17.61 | 1,520,419 | +0.06(+0.36%) |
Dec 21, 2012 | 17.54 | 17.91 | 17.40 | 17.54 | 8,747,823 | -0.50(-2.80%) |
Dec 20, 2012 | 17.76 | 18.05 | 17.68 | 18.05 | 5,440,805 | +0.28(+1.60%) |
Dec 19, 2012 | 17.85 | 17.97 | 17.74 | 17.76 | 7,493,827 | +0.02(+0.09%) |
Dec 18, 2012 | 17.45 | 17.80 | 17.43 | 17.75 | 5,168,560 | +0.35(+2.04%) |
Dec 17, 2012 | 16.94 | 17.42 | 16.87 | 17.39 | 10,274,696 | +0.60(+3.57%) |
Dec 14, 2012 | 16.95 | 16.98 | 16.65 | 16.79 | 5,122,856 | -0.17(-0.98%) |
Dec 13, 2012 | 17.30 | 17.42 | 16.94 | 16.96 | 6,376,149 | -0.34(-1.96%) |
Dec 12, 2012 | 17.45 | 17.55 | 17.27 | 17.30 | 5,594,545 | -0.12(-0.68%) |
Dec 11, 2012 | 17.29 | 17.44 | 17.17 | 17.42 | 6,405,584 | +0.21(+1.19%) |
Dec 10, 2012 | 17.16 | 17.34 | 17.09 | 17.21 | 3,099,617 | -0.06(-0.32%) |
Dec 07, 2012 | 17.12 | 17.33 | 17.06 | 17.27 | 4,317,913 | +0.20(+1.16%) |
Dec 06, 2012 | 16.95 | 17.09 | 16.86 | 17.07 | 4,913,757 | +0.08(+0.46%) |
Dec 05, 2012 | 16.58 | 17.07 | 16.50 | 16.99 | 6,932,926 | +0.48(+2.91%) |
Dec 04, 2012 | 16.60 | 16.65 | 16.41 | 16.51 | 5,335,302 | -0.20(-1.18%) |
Nov 30, 2012 | 16.62 | 16.80 | 16.57 | 16.71 | 5,228,749 | +0.03(+0.19%) |
Nov 29, 2012 | 16.68 | 16.72 | 16.50 | 16.68 | 4,656,732 | +0.14(+0.86%) |
Nov 28, 2012 | 16.33 | 16.53 | 16.12 | 16.53 | 5,532,158 | +0.13(+0.81%) |
Nov 27, 2012 | 16.62 | 16.75 | 16.37 | 16.40 | 5,096,662 | -0.24(-1.46%) |
Nov 26, 2012 | 16.60 | 16.75 | 16.49 | 16.64 | 4,055,647 | -0.09(-0.52%) |
Nov 23, 2012 | 16.70 | 16.78 | 16.59 | 16.73 | 1,744,832 | +0.10(+0.61%) |
Nov 21, 2012 | 16.49 | 16.68 | 16.36 | 16.63 | 5,914,309 | +0.18(+1.10%) |
Nov 20, 2012 | 16.31 | 16.53 | 16.16 | 16.45 | 4,047,275 | +0.07(+0.43%) |
Nov 19, 2012 | 16.27 | 16.45 | 16.12 | 16.38 | 6,139,840 | +0.39(+2.46%) |
Nov 16, 2012 | 16.03 | 16.08 | 15.79 | 15.98 | 7,194,223 | -0.06(-0.39%) |
Nov 15, 2012 | 15.93 | 16.29 | 15.87 | 16.05 | 8,819,656 | +0.16(+1.04%) |
Nov 14, 2012 | 16.21 | 16.28 | 15.81 | 15.88 | 5,999,976 | -0.25(-1.56%) |
Nov 13, 2012 | 16.20 | 16.48 | 16.10 | 16.13 | 5,663,672 | -0.27(-1.63%) |
Nov 12, 2012 | 16.45 | 16.47 | 16.23 | 16.40 | 5,961,924 | +0.06(+0.38%) |
Nov 09, 2012 | 16.06 | 16.50 | 15.94 | 16.34 | 7,565,871 | +0.29(+1.81%) |
Nov 08, 2012 | 16.38 | 16.67 | 16.05 | 16.05 | 6,911,059 | -0.27(-1.64%) |
Nov 07, 2012 | 16.74 | 16.75 | 16.30 | 16.31 | 10,139,876 | -0.74(-4.33%) |
Nov 06, 2012 | 16.89 | 17.20 | 16.83 | 17.05 | 6,733,548 | +0.22(+1.31%) |
Nov 05, 2012 | 16.68 | 16.89 | 16.47 | 16.83 | 6,213,349 | +0.14(+0.85%) |
Nov 02, 2012 | 16.81 | 17.35 | 16.37 | 16.69 | 16,241,755 | -0.52(-3.01%) |