Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.87 | 19.39 | 18.72 | 19.25 | 3,290,243 | -0.18(-0.93%) |
Jan 30, 2013 | 18.82 | 19.48 | 18.71 | 19.43 | 5,821,194 | +0.66(+3.52%) |
Jan 29, 2013 | 18.96 | 19.05 | 18.68 | 18.77 | 4,760,370 | -0.12(-0.66%) |
Jan 28, 2013 | 18.96 | 19.01 | 18.72 | 18.90 | 4,169,371 | -0.07(-0.39%) |
Jan 25, 2013 | 18.77 | 19.04 | 18.71 | 18.97 | 3,743,520 | +0.22(+1.19%) |
Jan 24, 2013 | 18.63 | 18.82 | 18.62 | 18.75 | 1,907,221 | +0.11(+0.58%) |
Jan 23, 2013 | 18.77 | 18.77 | 18.55 | 18.64 | 1,923,555 | -0.10(-0.53%) |
Jan 22, 2013 | 18.56 | 18.75 | 18.48 | 18.74 | 1,762,306 | +0.12(+0.66%) |
Jan 18, 2013 | 18.72 | 18.73 | 18.28 | 18.62 | 2,094,360 | +0.04(+0.22%) |
Jan 17, 2013 | 18.49 | 18.67 | 18.42 | 18.58 | 2,412,925 | +0.16(+0.85%) |
Jan 16, 2013 | 18.18 | 18.53 | 18.16 | 18.42 | 2,923,721 | +0.21(+1.18%) |
Jan 15, 2013 | 17.90 | 18.25 | 17.85 | 18.20 | 2,385,378 | +0.16(+0.87%) |
Jan 14, 2013 | 17.94 | 18.05 | 17.80 | 18.05 | 1,691,789 | +0.09(+0.51%) |
Jan 11, 2013 | 18.07 | 18.11 | 17.83 | 17.96 | 2,139,239 | -0.17(-0.91%) |
Jan 10, 2013 | 17.84 | 18.12 | 17.82 | 18.12 | 3,285,762 | +0.08(+0.46%) |
Jan 09, 2013 | 18.18 | 18.30 | 17.93 | 18.04 | 3,671,181 | -0.20(-1.09%) |
Jan 08, 2013 | 18.58 | 18.60 | 18.22 | 18.24 | 4,552,486 | -0.37(-2.00%) |
Jan 07, 2013 | 18.59 | 18.64 | 18.38 | 18.61 | 2,768,776 | -0.09(-0.49%) |
Jan 04, 2013 | 18.18 | 18.82 | 18.13 | 18.70 | 4,333,377 | +0.52(+2.86%) |
Jan 03, 2013 | 18.16 | 18.27 | 18.01 | 18.18 | 2,746,837 | +0.02(+0.14%) |
Jan 02, 2013 | 18.08 | 18.16 | 17.98 | 18.16 | 3,089,924 | +0.49(+2.76%) |
Dec 31, 2012 | 17.40 | 17.69 | 17.31 | 17.67 | 2,667,649 | +0.22(+1.28%) |
Dec 28, 2012 | 17.39 | 17.60 | 17.33 | 17.45 | 2,452,036 | -0.11(-0.61%) |
Dec 27, 2012 | 17.59 | 17.64 | 17.29 | 17.55 | 2,784,266 | +0.01(+0.05%) |
Dec 26, 2012 | 17.75 | 17.89 | 17.51 | 17.54 | 2,349,527 | -0.13(-0.75%) |
Dec 24, 2012 | 17.78 | 17.90 | 17.35 | 17.68 | 731,419 | -0.07(-0.37%) |
Dec 21, 2012 | 17.61 | 17.83 | 17.57 | 17.74 | 5,254,268 | -0.36(-1.96%) |
Dec 20, 2012 | 17.82 | 18.11 | 17.80 | 18.10 | 2,717,246 | +0.31(+1.76%) |
Dec 19, 2012 | 17.75 | 18.07 | 17.75 | 17.78 | 3,090,378 | -0.04(-0.23%) |
Dec 18, 2012 | 17.61 | 17.84 | 17.54 | 17.82 | 4,172,508 | +0.32(+1.84%) |
Dec 17, 2012 | 17.11 | 17.53 | 17.07 | 17.50 | 2,971,724 | +0.50(+2.91%) |
Dec 14, 2012 | 17.00 | 17.11 | 16.97 | 17.01 | 2,451,678 | -0.01(-0.05%) |
Dec 13, 2012 | 16.97 | 17.12 | 16.89 | 17.02 | 2,791,606 | +0.83(+5.10%) |
Dec 04, 2012 | 16.40 | 16.50 | 16.11 | 16.19 | 3,204,584 | -0.38(-2.29%) |
Nov 30, 2012 | 16.71 | 16.92 | 16.52 | 16.57 | 3,113,511 | -0.12(-0.74%) |
Nov 29, 2012 | 16.67 | 16.80 | 16.55 | 16.69 | 2,267,735 | +0.15(+0.90%) |
Nov 28, 2012 | 16.33 | 16.61 | 16.33 | 16.55 | 3,646,966 | +0.07(+0.40%) |
Nov 27, 2012 | 16.56 | 16.76 | 16.40 | 16.48 | 6,521,085 | -0.62(-3.62%) |
Nov 26, 2012 | 17.02 | 17.15 | 16.89 | 17.10 | 3,649,732 | +0.04(+0.24%) |
Nov 23, 2012 | 16.73 | 17.06 | 16.69 | 17.06 | 935,513 | +0.40(+2.38%) |
Nov 21, 2012 | 16.60 | 16.67 | 16.47 | 16.66 | 1,734,964 | +0.12(+0.75%) |
Nov 20, 2012 | 16.21 | 16.57 | 16.13 | 16.54 | 2,215,343 | +0.26(+1.62%) |
Nov 19, 2012 | 16.38 | 16.50 | 16.20 | 16.27 | 2,637,536 | +0.13(+0.82%) |
Nov 16, 2012 | 15.93 | 16.17 | 15.71 | 16.14 | 3,172,943 | +0.25(+1.56%) |
Nov 15, 2012 | 15.92 | 16.02 | 15.77 | 15.89 | 2,571,290 | -0.07(-0.41%) |
Nov 14, 2012 | 16.22 | 16.35 | 15.89 | 15.96 | 2,989,455 | -0.26(-1.58%) |
Nov 13, 2012 | 16.40 | 16.58 | 16.21 | 16.21 | 4,224,493 | -0.31(-1.90%) |
Nov 12, 2012 | 16.64 | 16.67 | 16.38 | 16.53 | 2,003,545 | -0.01(-0.05%) |
Nov 09, 2012 | 16.57 | 16.86 | 16.51 | 16.54 | 3,124,160 | -0.04(-0.25%) |
Nov 08, 2012 | 16.86 | 17.07 | 16.56 | 16.58 | 3,171,985 | -0.27(-1.62%) |
Nov 07, 2012 | 17.64 | 17.64 | 16.83 | 16.85 | 4,607,650 | -1.03(-5.77%) |
Nov 06, 2012 | 17.80 | 18.05 | 17.72 | 17.88 | 2,670,456 | +0.17(+0.93%) |
Nov 05, 2012 | 17.63 | 17.78 | 17.39 | 17.72 | 2,705,327 | +0.03(+0.19%) |
Nov 02, 2012 | 18.08 | 18.17 | 17.64 | 17.68 | 1,724,449 | -0.30(-1.65%) |