Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.98 | 17.18 | 16.94 | 17.08 | 720,818 | +0.02(+0.13%) |
Jan 30, 2013 | 17.06 | 17.12 | 16.89 | 17.05 | 763,290 | -0.09(-0.53%) |
Jan 29, 2013 | 16.98 | 17.28 | 16.98 | 17.14 | 493,500 | +0.14(+0.83%) |
Jan 28, 2013 | 17.03 | 17.08 | 16.92 | 17.00 | 353,011 | -0.06(-0.36%) |
Jan 25, 2013 | 17.15 | 17.25 | 16.91 | 17.06 | 1,591,412 | -0.02(-0.13%) |
Jan 24, 2013 | 17.10 | 17.29 | 16.92 | 17.09 | 523,928 | -0.04(-0.23%) |
Jan 23, 2013 | 17.13 | 17.26 | 17.08 | 17.13 | 435,288 | -0.04(-0.23%) |
Jan 22, 2013 | 16.96 | 17.22 | 16.96 | 17.17 | 630,111 | +0.20(+1.20%) |
Jan 18, 2013 | 17.08 | 17.13 | 16.91 | 16.96 | 1,416,098 | -0.13(-0.76%) |
Jan 17, 2013 | 17.10 | 17.29 | 17.04 | 17.09 | 812,001 | -0.01(-0.07%) |
Jan 16, 2013 | 16.95 | 17.15 | 16.90 | 17.10 | 659,952 | +0.08(+0.50%) |
Jan 15, 2013 | 16.93 | 17.08 | 16.80 | 17.02 | 865,097 | +0.07(+0.43%) |
Jan 14, 2013 | 16.88 | 17.02 | 16.81 | 16.95 | 703,376 | +0.02(+0.10%) |
Jan 11, 2013 | 16.97 | 17.13 | 16.80 | 16.93 | 1,112,870 | -0.01(-0.03%) |
Jan 10, 2013 | 16.58 | 16.96 | 16.53 | 16.93 | 1,017,840 | +0.41(+2.50%) |
Jan 09, 2013 | 16.28 | 16.55 | 16.28 | 16.52 | 736,919 | +0.24(+1.46%) |
Jan 08, 2013 | 16.32 | 16.40 | 16.22 | 16.28 | 488,180 | -0.11(-0.66%) |
Jan 07, 2013 | 16.22 | 16.39 | 16.07 | 16.39 | 663,643 | +0.10(+0.62%) |
Jan 04, 2013 | 16.23 | 16.29 | 16.14 | 16.29 | 448,511 | +0.03(+0.17%) |
Jan 03, 2013 | 15.87 | 16.32 | 15.71 | 16.26 | 884,559 | +0.07(+0.45%) |
Jan 02, 2013 | 16.21 | 16.23 | 16.14 | 16.19 | 757,450 | +0.08(+0.49%) |
Dec 31, 2012 | 15.97 | 16.18 | 15.80 | 16.11 | 284,245 | +0.14(+0.89%) |
Dec 28, 2012 | 15.96 | 16.04 | 15.75 | 15.97 | 441,784 | +0.01(+0.04%) |
Dec 27, 2012 | 15.91 | 16.09 | 15.84 | 15.96 | 665,709 | +0.07(+0.43%) |
Dec 26, 2012 | 15.88 | 16.02 | 15.80 | 15.89 | 593,002 | +0.00(+0.00%) |
Dec 24, 2012 | 15.96 | 16.14 | 15.88 | 15.89 | 204,960 | -0.14(-0.88%) |
Dec 21, 2012 | 15.88 | 16.10 | 15.79 | 16.04 | 553,596 | +0.01(+0.04%) |
Dec 20, 2012 | 16.04 | 16.14 | 15.85 | 16.03 | 439,189 | +0.09(+0.57%) |
Dec 19, 2012 | 16.10 | 16.13 | 15.82 | 15.94 | 763,005 | -0.06(-0.39%) |
Dec 18, 2012 | 16.02 | 16.26 | 15.81 | 16.00 | 777,969 | +0.05(+0.32%) |
Dec 17, 2012 | 15.82 | 15.96 | 15.65 | 15.95 | 662,595 | +0.14(+0.86%) |
Dec 14, 2012 | 15.66 | 15.92 | 15.66 | 15.82 | 895,762 | +0.10(+0.65%) |
Dec 13, 2012 | 15.52 | 15.75 | 15.45 | 15.71 | 754,176 | +0.23(+1.46%) |
Dec 12, 2012 | 15.61 | 15.66 | 15.38 | 15.49 | 1,254,833 | -0.03(-0.22%) |
Dec 11, 2012 | 15.27 | 15.55 | 15.24 | 15.52 | 2,066,180 | +0.24(+1.59%) |
Dec 10, 2012 | 15.13 | 15.29 | 14.87 | 15.28 | 1,327,013 | +0.09(+0.60%) |
Dec 07, 2012 | 15.12 | 15.23 | 15.03 | 15.19 | 1,934,441 | +0.02(+0.15%) |
Dec 06, 2012 | 15.25 | 15.33 | 15.10 | 15.16 | 823,248 | -0.15(-0.96%) |
Dec 05, 2012 | 15.35 | 15.42 | 15.28 | 15.31 | 760,837 | -0.02(-0.15%) |
Dec 04, 2012 | 15.30 | 15.39 | 15.27 | 15.33 | 732,237 | +0.11(+0.71%) |
Nov 30, 2012 | 15.31 | 15.41 | 15.15 | 15.23 | 1,372,503 | -0.11(-0.74%) |
Nov 29, 2012 | 15.10 | 15.36 | 15.06 | 15.34 | 517,310 | +0.36(+2.42%) |
Nov 28, 2012 | 15.03 | 15.11 | 14.83 | 14.98 | 1,635,504 | -0.14(-0.90%) |
Nov 27, 2012 | 15.19 | 15.42 | 15.06 | 15.11 | 1,022,997 | +0.00(+0.00%) |
Nov 26, 2012 | 15.00 | 15.28 | 14.92 | 15.11 | 1,161,392 | +0.08(+0.56%) |
Nov 23, 2012 | 14.85 | 15.03 | 14.70 | 15.03 | 732,497 | +0.18(+1.18%) |
Nov 21, 2012 | 14.95 | 14.98 | 14.72 | 14.85 | 643,814 | -0.11(-0.72%) |
Nov 20, 2012 | 14.93 | 14.98 | 14.83 | 14.96 | 1,052,647 | -0.03(-0.19%) |
Nov 19, 2012 | 14.93 | 14.99 | 14.91 | 14.99 | 656,422 | +0.15(+1.03%) |
Nov 16, 2012 | 14.81 | 14.97 | 14.77 | 14.84 | 635,930 | +0.05(+0.31%) |
Nov 15, 2012 | 14.72 | 15.05 | 14.72 | 14.79 | 385,209 | +0.03(+0.23%) |
Nov 14, 2012 | 14.89 | 14.95 | 14.71 | 14.76 | 665,693 | -0.13(-0.87%) |
Nov 13, 2012 | 15.03 | 15.08 | 14.83 | 14.89 | 555,667 | -0.27(-1.79%) |
Nov 12, 2012 | 15.15 | 15.24 | 15.06 | 15.16 | 346,076 | +0.00(+0.00%) |
Nov 09, 2012 | 15.16 | 15.30 | 15.09 | 15.16 | 1,084,092 | -0.10(-0.67%) |
Nov 08, 2012 | 15.24 | 15.43 | 15.14 | 15.26 | 598,201 | +0.04(+0.26%) |
Nov 07, 2012 | 15.37 | 15.46 | 15.05 | 15.22 | 728,470 | -0.21(-1.36%) |
Nov 06, 2012 | 15.22 | 15.51 | 15.22 | 15.43 | 655,273 | +0.05(+0.33%) |
Nov 05, 2012 | 15.35 | 15.49 | 15.28 | 15.38 | 1,389,332 | -0.06(-0.40%) |
Nov 02, 2012 | 15.57 | 15.61 | 15.41 | 15.44 | 365,808 | -0.02(-0.15%) |