Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.47 | 16.53 | 16.40 | 16.47 | 5,203,543 | +0.02(+0.13%) |
Jan 30, 2013 | 16.52 | 16.57 | 16.42 | 16.45 | 5,440,528 | -0.05(-0.31%) |
Jan 29, 2013 | 16.45 | 16.55 | 16.36 | 16.50 | 5,625,393 | +0.04(+0.22%) |
Jan 28, 2013 | 16.55 | 16.58 | 16.43 | 16.46 | 3,386,205 | -0.11(-0.66%) |
Jan 25, 2013 | 16.60 | 16.62 | 16.45 | 16.57 | 4,140,812 | -0.02(-0.13%) |
Jan 24, 2013 | 16.60 | 16.73 | 16.54 | 16.59 | 4,835,537 | +0.03(+0.18%) |
Jan 23, 2013 | 16.64 | 16.65 | 16.36 | 16.56 | 6,027,907 | -0.03(-0.20%) |
Jan 22, 2013 | 16.39 | 16.60 | 16.36 | 16.60 | 7,282,569 | +0.17(+1.01%) |
Jan 18, 2013 | 16.31 | 16.44 | 15.85 | 16.43 | 8,008,708 | +0.09(+0.53%) |
Jan 17, 2013 | 16.28 | 16.44 | 16.16 | 16.34 | 5,622,097 | +0.01(+0.04%) |
Jan 16, 2013 | 16.29 | 16.43 | 16.23 | 16.34 | 4,513,626 | -0.04(-0.26%) |
Jan 15, 2013 | 16.23 | 16.39 | 16.22 | 16.38 | 4,047,876 | +0.07(+0.44%) |
Jan 14, 2013 | 16.15 | 16.36 | 16.09 | 16.31 | 15,699,282 | +0.15(+0.94%) |
Jan 11, 2013 | 16.24 | 16.26 | 16.13 | 16.16 | 14,342,069 | -0.03(-0.18%) |
Jan 10, 2013 | 15.99 | 16.18 | 15.95 | 16.18 | 14,753,115 | +0.27(+1.73%) |
Jan 09, 2013 | 15.89 | 16.05 | 15.85 | 15.91 | 2,527,491 | +0.01(+0.09%) |
Jan 08, 2013 | 15.89 | 15.97 | 15.84 | 15.89 | 3,314,638 | -0.03(-0.18%) |
Jan 07, 2013 | 16.02 | 16.08 | 15.82 | 15.92 | 4,349,949 | -0.18(-1.12%) |
Jan 04, 2013 | 15.93 | 16.13 | 15.92 | 16.10 | 5,235,267 | +0.17(+1.09%) |
Jan 03, 2013 | 15.70 | 15.99 | 15.61 | 15.93 | 7,629,243 | +0.25(+1.57%) |
Jan 02, 2013 | 15.55 | 15.69 | 15.26 | 15.69 | 22,373,940 | +0.43(+2.80%) |
Dec 31, 2012 | 15.04 | 15.27 | 14.96 | 15.26 | 5,458,664 | +0.18(+1.20%) |
Dec 28, 2012 | 15.09 | 15.19 | 15.04 | 15.08 | 3,070,512 | -0.09(-0.57%) |
Dec 27, 2012 | 15.34 | 15.34 | 15.05 | 15.16 | 4,880,204 | -0.18(-1.18%) |
Dec 26, 2012 | 15.37 | 15.40 | 15.29 | 15.35 | 3,524,224 | -0.01(-0.05%) |
Dec 24, 2012 | 15.27 | 15.40 | 15.22 | 15.35 | 1,588,324 | +0.02(+0.14%) |
Dec 21, 2012 | 15.43 | 15.61 | 15.23 | 15.33 | 9,263,594 | -0.23(-1.49%) |
Dec 20, 2012 | 15.45 | 15.58 | 15.38 | 15.56 | 7,042,023 | +0.09(+0.61%) |
Dec 19, 2012 | 15.52 | 15.63 | 15.44 | 15.47 | 8,347,325 | -0.04(-0.28%) |
Dec 18, 2012 | 15.38 | 15.54 | 15.33 | 15.51 | 22,523,628 | +0.13(+0.85%) |
Dec 17, 2012 | 15.24 | 15.39 | 15.21 | 15.38 | 7,757,031 | +0.20(+1.33%) |
Dec 14, 2012 | 15.32 | 15.34 | 15.16 | 15.18 | 5,813,026 | -0.12(-0.80%) |
Dec 13, 2012 | 15.46 | 15.50 | 15.28 | 15.30 | 5,685,022 | -0.19(-1.21%) |
Dec 12, 2012 | 15.59 | 15.74 | 15.46 | 15.49 | 7,537,105 | -0.04(-0.28%) |
Dec 11, 2012 | 15.73 | 15.74 | 15.52 | 15.53 | 7,590,914 | -0.13(-0.83%) |
Dec 10, 2012 | 15.49 | 15.74 | 15.47 | 15.66 | 5,025,236 | +0.13(+0.84%) |
Dec 07, 2012 | 15.54 | 15.61 | 15.48 | 15.53 | 5,915,640 | +0.04(+0.23%) |
Dec 06, 2012 | 15.58 | 15.61 | 15.46 | 15.50 | 5,986,680 | -0.07(-0.46%) |
Dec 05, 2012 | 15.32 | 15.64 | 15.29 | 15.57 | 6,511,502 | +0.29(+1.89%) |
Dec 04, 2012 | 15.33 | 15.46 | 15.28 | 15.28 | 7,402,209 | -0.09(-0.56%) |
Nov 30, 2012 | 15.58 | 15.58 | 15.33 | 15.37 | 8,088,890 | -0.25(-1.57%) |
Nov 29, 2012 | 15.53 | 15.65 | 15.43 | 15.61 | 11,502,555 | +0.15(+0.98%) |
Nov 28, 2012 | 15.38 | 15.47 | 15.26 | 15.46 | 8,823,713 | -0.01(-0.05%) |
Nov 27, 2012 | 15.62 | 15.69 | 15.44 | 15.47 | 6,513,775 | -0.20(-1.29%) |
Nov 26, 2012 | 15.76 | 15.80 | 15.62 | 15.67 | 3,933,376 | -0.11(-0.69%) |
Nov 23, 2012 | 15.72 | 15.82 | 15.64 | 15.78 | 2,420,721 | +0.17(+1.07%) |
Nov 21, 2012 | 15.64 | 15.68 | 15.55 | 15.61 | 5,226,294 | -0.01(-0.05%) |
Nov 20, 2012 | 15.49 | 15.66 | 15.48 | 15.62 | 6,753,683 | +0.09(+0.61%) |
Nov 19, 2012 | 15.71 | 15.81 | 15.43 | 15.53 | 11,531,374 | -0.06(-0.37%) |
Nov 16, 2012 | 15.37 | 15.60 | 15.28 | 15.58 | 7,960,541 | +0.22(+1.44%) |
Nov 15, 2012 | 15.51 | 15.59 | 15.29 | 15.36 | 9,185,453 | -0.09(-0.58%) |
Nov 14, 2012 | 15.45 | 15.63 | 15.18 | 15.45 | 18,627,250 | +0.10(+0.68%) |
Nov 13, 2012 | 15.25 | 15.49 | 15.22 | 15.35 | 10,276,216 | -0.03(-0.22%) |
Nov 12, 2012 | 15.46 | 15.47 | 15.31 | 15.38 | 24,501,092 | -0.06(-0.40%) |
Nov 09, 2012 | 15.24 | 15.54 | 15.18 | 15.45 | 23,218,918 | +0.18(+1.18%) |
Nov 08, 2012 | 15.29 | 15.50 | 15.17 | 15.27 | 21,885,512 | +0.00(+0.00%) |
Nov 07, 2012 | 15.35 | 15.39 | 15.16 | 15.27 | 5,146,557 | -0.22(-1.43%) |
Nov 06, 2012 | 15.37 | 15.51 | 15.32 | 15.49 | 5,518,484 | +0.15(+0.99%) |
Nov 05, 2012 | 15.17 | 15.37 | 15.09 | 15.34 | 5,645,129 | +0.08(+0.54%) |
Nov 02, 2012 | 15.29 | 15.61 | 15.18 | 15.25 | 16,436,719 | -0.22(-1.43%) |