Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.59 | 16.68 | 16.20 | 16.20 | 6,775,228 | -0.46(-2.74%) |
Jan 30, 2013 | 16.74 | 16.88 | 16.64 | 16.66 | 6,693,933 | -0.09(-0.51%) |
Jan 29, 2013 | 16.46 | 16.86 | 16.46 | 16.74 | 5,364,415 | +0.26(+1.56%) |
Jan 28, 2013 | 16.60 | 16.60 | 16.32 | 16.49 | 4,083,206 | +0.01(+0.06%) |
Jan 25, 2013 | 16.38 | 16.62 | 16.34 | 16.48 | 3,952,922 | +0.08(+0.49%) |
Jan 24, 2013 | 16.21 | 16.51 | 16.17 | 16.39 | 4,225,275 | +0.18(+1.12%) |
Jan 23, 2013 | 16.14 | 16.30 | 16.07 | 16.21 | 4,409,256 | -0.10(-0.59%) |
Jan 22, 2013 | 16.23 | 16.33 | 16.07 | 16.31 | 4,703,123 | +0.12(+0.73%) |
Jan 18, 2013 | 15.94 | 16.26 | 15.92 | 16.19 | 5,611,171 | +0.21(+1.31%) |
Jan 17, 2013 | 15.72 | 16.04 | 15.70 | 15.98 | 6,296,701 | +0.35(+2.26%) |
Jan 16, 2013 | 15.74 | 15.82 | 15.58 | 15.63 | 7,116,694 | -0.23(-1.45%) |
Jan 15, 2013 | 15.89 | 16.01 | 15.74 | 15.86 | 8,829,955 | -0.08(-0.51%) |
Jan 14, 2013 | 16.24 | 16.32 | 15.89 | 15.94 | 7,838,756 | -0.29(-1.78%) |
Jan 11, 2013 | 16.26 | 16.33 | 15.98 | 16.23 | 4,584,267 | +0.07(+0.43%) |
Jan 10, 2013 | 15.98 | 16.23 | 15.87 | 16.16 | 4,704,731 | +0.34(+2.14%) |
Jan 09, 2013 | 15.91 | 16.01 | 15.63 | 15.82 | 9,389,459 | -0.13(-0.81%) |
Jan 08, 2013 | 16.14 | 16.19 | 15.87 | 15.95 | 4,294,224 | -0.24(-1.46%) |
Jan 07, 2013 | 16.20 | 16.30 | 16.05 | 16.19 | 4,457,870 | -0.19(-1.18%) |
Jan 04, 2013 | 16.04 | 16.38 | 15.98 | 16.38 | 4,108,509 | +0.35(+2.21%) |
Jan 03, 2013 | 15.91 | 16.20 | 15.83 | 16.02 | 4,162,444 | +0.12(+0.78%) |
Jan 02, 2013 | 15.85 | 15.94 | 15.72 | 15.90 | 6,186,282 | +0.42(+2.74%) |
Dec 31, 2012 | 15.19 | 15.57 | 15.15 | 15.48 | 7,040,929 | +0.21(+1.40%) |
Dec 28, 2012 | 15.24 | 15.37 | 15.23 | 15.26 | 4,646,938 | -0.09(-0.56%) |
Dec 27, 2012 | 15.35 | 15.46 | 15.21 | 15.35 | 5,868,682 | +0.07(+0.46%) |
Dec 26, 2012 | 15.65 | 15.78 | 15.25 | 15.28 | 3,007,437 | -0.32(-2.03%) |
Dec 24, 2012 | 15.59 | 15.71 | 15.53 | 15.60 | 2,002,717 | -0.05(-0.31%) |
Dec 21, 2012 | 15.30 | 15.70 | 15.20 | 15.64 | 6,998,529 | +0.19(+1.25%) |
Dec 20, 2012 | 15.32 | 15.54 | 15.30 | 15.45 | 4,621,888 | +0.05(+0.31%) |
Dec 19, 2012 | 15.39 | 15.51 | 15.28 | 15.40 | 6,816,375 | +0.00(+0.00%) |
Dec 18, 2012 | 15.11 | 15.44 | 15.07 | 15.40 | 4,802,386 | +0.33(+2.21%) |
Dec 17, 2012 | 15.11 | 15.19 | 14.98 | 15.07 | 7,529,225 | +0.02(+0.11%) |
Dec 14, 2012 | 15.25 | 15.34 | 15.05 | 15.05 | 7,503,721 | -0.33(-2.13%) |
Dec 13, 2012 | 15.23 | 15.41 | 15.17 | 15.38 | 7,648,860 | +0.11(+0.74%) |
Dec 12, 2012 | 15.43 | 15.56 | 15.25 | 15.27 | 7,559,867 | -0.00(-0.03%) |
Dec 11, 2012 | 15.14 | 15.34 | 15.11 | 15.27 | 6,269,013 | +0.17(+1.09%) |
Dec 10, 2012 | 15.10 | 15.15 | 15.00 | 15.11 | 4,892,018 | +0.14(+0.96%) |
Dec 07, 2012 | 15.07 | 15.17 | 14.90 | 14.96 | 7,598,814 | -0.05(-0.32%) |
Dec 06, 2012 | 14.94 | 15.04 | 14.85 | 15.01 | 6,138,849 | +0.10(+0.68%) |
Dec 05, 2012 | 14.85 | 14.99 | 14.69 | 14.91 | 7,623,691 | +0.21(+1.45%) |
Dec 04, 2012 | 15.00 | 15.00 | 14.70 | 14.70 | 10,647,828 | -0.46(-3.05%) |
Nov 30, 2012 | 15.24 | 15.59 | 15.14 | 15.16 | 8,233,812 | -0.11(-0.70%) |
Nov 29, 2012 | 15.32 | 15.50 | 15.25 | 15.27 | 8,380,582 | +0.13(+0.84%) |
Nov 28, 2012 | 14.73 | 15.14 | 14.68 | 15.14 | 8,390,359 | +0.21(+1.43%) |
Nov 27, 2012 | 15.12 | 15.31 | 14.90 | 14.93 | 7,351,020 | -0.27(-1.79%) |
Nov 26, 2012 | 14.96 | 15.21 | 14.94 | 15.20 | 7,031,014 | +0.07(+0.49%) |
Nov 23, 2012 | 14.75 | 15.14 | 14.73 | 15.12 | 2,490,344 | +0.48(+3.31%) |
Nov 21, 2012 | 14.71 | 14.74 | 14.53 | 14.64 | 2,747,373 | -0.08(-0.54%) |
Nov 20, 2012 | 14.66 | 14.76 | 14.59 | 14.72 | 4,254,544 | +0.01(+0.07%) |
Nov 19, 2012 | 14.84 | 14.88 | 14.65 | 14.71 | 6,508,041 | +0.22(+1.51%) |
Nov 16, 2012 | 14.61 | 14.65 | 14.28 | 14.49 | 10,540,491 | -0.04(-0.29%) |
Nov 15, 2012 | 14.69 | 14.93 | 14.49 | 14.53 | 11,697,889 | -0.18(-1.23%) |
Nov 14, 2012 | 14.79 | 14.87 | 14.57 | 14.71 | 7,353,283 | -0.03(-0.18%) |
Nov 13, 2012 | 14.69 | 15.00 | 14.54 | 14.74 | 6,075,743 | -0.10(-0.65%) |
Nov 12, 2012 | 15.23 | 15.26 | 14.84 | 14.84 | 4,598,611 | -0.32(-2.11%) |
Nov 09, 2012 | 14.76 | 15.43 | 14.73 | 15.16 | 9,484,889 | +0.26(+1.75%) |
Nov 08, 2012 | 14.90 | 15.17 | 14.71 | 14.90 | 16,850,896 | -0.59(-3.81%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.45 | 15.49 | 8,158,575 | -0.71(-4.37%) |
Nov 06, 2012 | 16.01 | 16.25 | 15.96 | 16.19 | 6,617,299 | +0.22(+1.37%) |
Nov 05, 2012 | 15.92 | 16.05 | 15.78 | 15.98 | 8,979,927 | +0.02(+0.10%) |
Nov 02, 2012 | 16.31 | 16.32 | 15.90 | 15.96 | 4,839,138 | -0.21(-1.32%) |