Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.20 | 19.55 | 19.20 | 19.45 | 5,792,849 | +0.09(+0.44%) |
Jan 30, 2013 | 19.33 | 19.41 | 19.27 | 19.37 | 4,600,493 | +0.01(+0.04%) |
Jan 29, 2013 | 19.20 | 19.44 | 19.14 | 19.36 | 5,770,895 | +0.19(+0.97%) |
Jan 28, 2013 | 19.37 | 19.39 | 19.10 | 19.17 | 8,922,489 | -0.13(-0.68%) |
Jan 25, 2013 | 19.30 | 19.37 | 19.13 | 19.30 | 7,168,850 | +0.02(+0.12%) |
Jan 24, 2013 | 19.22 | 19.37 | 19.19 | 19.28 | 4,806,962 | +0.09(+0.48%) |
Jan 23, 2013 | 19.14 | 19.30 | 19.01 | 19.19 | 7,480,972 | +0.04(+0.20%) |
Jan 22, 2013 | 18.92 | 19.25 | 18.83 | 19.15 | 7,883,684 | +0.19(+0.98%) |
Jan 18, 2013 | 19.01 | 19.03 | 18.86 | 18.96 | 5,816,261 | -0.05(-0.28%) |
Jan 17, 2013 | 19.15 | 19.25 | 19.00 | 19.02 | 6,275,311 | -0.06(-0.32%) |
Jan 16, 2013 | 19.00 | 19.20 | 18.91 | 19.08 | 6,870,548 | +0.00(+0.00%) |
Jan 15, 2013 | 19.03 | 19.44 | 18.92 | 19.08 | 8,311,613 | +0.05(+0.28%) |
Jan 14, 2013 | 19.07 | 19.55 | 19.02 | 19.03 | 8,394,698 | +0.06(+0.33%) |
Jan 11, 2013 | 19.03 | 19.03 | 18.84 | 18.96 | 10,760,609 | -0.05(-0.28%) |
Jan 10, 2013 | 18.89 | 19.20 | 18.79 | 19.02 | 11,673,340 | +0.21(+1.11%) |
Jan 09, 2013 | 18.82 | 18.92 | 18.70 | 18.81 | 8,992,344 | +0.08(+0.41%) |
Jan 08, 2013 | 18.55 | 18.79 | 18.55 | 18.73 | 9,711,224 | -0.01(-0.04%) |
Jan 07, 2013 | 18.52 | 18.87 | 18.34 | 18.74 | 9,824,542 | +0.04(+0.21%) |
Jan 04, 2013 | 18.14 | 18.77 | 18.14 | 18.70 | 10,547,087 | +0.56(+3.07%) |
Jan 03, 2013 | 18.08 | 18.28 | 17.93 | 18.14 | 6,141,576 | +0.11(+0.60%) |
Jan 02, 2013 | 17.92 | 18.06 | 17.86 | 18.04 | 8,572,669 | +0.15(+0.82%) |
Dec 31, 2012 | 17.58 | 17.93 | 17.51 | 17.89 | 7,521,550 | +0.16(+0.92%) |
Dec 28, 2012 | 17.57 | 17.80 | 17.52 | 17.73 | 6,157,629 | +0.06(+0.35%) |
Dec 27, 2012 | 17.68 | 17.71 | 17.53 | 17.67 | 9,618,305 | +0.06(+0.35%) |
Dec 26, 2012 | 17.67 | 17.76 | 17.56 | 17.60 | 4,279,091 | -0.02(-0.13%) |
Dec 24, 2012 | 17.74 | 17.90 | 17.57 | 17.63 | 2,598,355 | -0.27(-1.51%) |
Dec 21, 2012 | 17.69 | 17.96 | 17.65 | 17.90 | 10,363,618 | -0.03(-0.17%) |
Dec 20, 2012 | 18.17 | 18.29 | 17.84 | 17.93 | 11,655,014 | -0.14(-0.77%) |
Dec 19, 2012 | 18.14 | 18.35 | 17.98 | 18.07 | 9,800,404 | -0.20(-1.10%) |
Dec 18, 2012 | 18.26 | 18.33 | 18.17 | 18.27 | 10,794,760 | +0.02(+0.13%) |
Dec 17, 2012 | 18.35 | 18.35 | 18.20 | 18.25 | 10,656,013 | -0.11(-0.59%) |
Dec 14, 2012 | 18.36 | 18.50 | 18.32 | 18.35 | 11,396,883 | -0.10(-0.54%) |
Dec 13, 2012 | 18.36 | 18.55 | 18.33 | 18.45 | 10,393,074 | +0.02(+0.08%) |
Dec 12, 2012 | 18.42 | 18.66 | 18.28 | 18.44 | 6,128,248 | +0.11(+0.59%) |
Dec 11, 2012 | 18.13 | 18.47 | 18.04 | 18.33 | 8,315,706 | +0.17(+0.94%) |
Dec 10, 2012 | 17.76 | 18.23 | 17.82 | 18.16 | 13,376,065 | +0.40(+2.24%) |
Dec 07, 2012 | 17.87 | 17.95 | 17.72 | 17.76 | 11,675,283 | -0.01(-0.07%) |
Dec 06, 2012 | 17.50 | 17.97 | 17.48 | 17.77 | 14,163,230 | +0.09(+0.48%) |
Dec 05, 2012 | 18.00 | 18.08 | 17.65 | 17.69 | 14,336,369 | -0.32(-1.78%) |
Dec 04, 2012 | 18.02 | 18.14 | 17.96 | 18.01 | 8,563,969 | -0.23(-1.25%) |
Nov 30, 2012 | 18.22 | 18.35 | 18.10 | 18.24 | 12,865,449 | -0.16(-0.88%) |
Nov 29, 2012 | 18.34 | 18.45 | 18.18 | 18.40 | 11,159,849 | +0.14(+0.76%) |
Nov 28, 2012 | 18.18 | 18.27 | 17.88 | 18.26 | 9,158,048 | +0.04(+0.21%) |
Nov 27, 2012 | 18.24 | 18.49 | 18.21 | 18.22 | 9,813,939 | -0.18(-0.97%) |
Nov 26, 2012 | 18.66 | 18.66 | 18.36 | 18.40 | 10,097,605 | -0.27(-1.45%) |
Nov 23, 2012 | 18.52 | 18.76 | 18.43 | 18.67 | 7,368,701 | +0.38(+2.07%) |
Nov 21, 2012 | 17.97 | 18.32 | 17.95 | 18.29 | 15,804,328 | +0.14(+0.77%) |
Nov 20, 2012 | 17.95 | 18.21 | 17.90 | 18.15 | 18,495,522 | +0.17(+0.95%) |
Nov 19, 2012 | 18.04 | 18.26 | 17.83 | 17.98 | 8,514,267 | -0.02(-0.09%) |
Nov 16, 2012 | 17.88 | 18.08 | 17.81 | 18.00 | 11,473,300 | +0.08(+0.43%) |
Nov 15, 2012 | 17.90 | 18.09 | 17.79 | 17.92 | 8,749,110 | -0.02(-0.09%) |
Nov 14, 2012 | 18.20 | 19.34 | 17.92 | 17.94 | 7,593,159 | -0.22(-1.23%) |
Nov 13, 2012 | 18.08 | 18.28 | 18.00 | 18.16 | 12,878,248 | -0.01(-0.04%) |
Nov 12, 2012 | 18.31 | 18.41 | 18.14 | 18.17 | 7,164,946 | -0.12(-0.63%) |
Nov 09, 2012 | 18.38 | 18.47 | 17.55 | 18.28 | 12,962,374 | -0.15(-0.83%) |
Nov 08, 2012 | 18.18 | 18.95 | 18.18 | 18.44 | 14,840,808 | -0.34(-1.80%) |
Nov 07, 2012 | 19.37 | 19.40 | 18.77 | 18.77 | 14,705,302 | -0.67(-3.44%) |
Nov 06, 2012 | 19.59 | 19.67 | 19.40 | 19.44 | 9,182,459 | -0.05(-0.28%) |
Nov 05, 2012 | 19.98 | 19.99 | 19.46 | 19.50 | 5,624,659 | -0.64(-3.17%) |
Nov 02, 2012 | 19.74 | 20.43 | 19.61 | 20.13 | 14,468,509 | +0.60(+3.07%) |