Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.01 | 19.20 | 18.83 | 18.89 | 2,975,688 | -0.17(-0.88%) |
Jan 30, 2013 | 19.06 | 19.10 | 18.91 | 19.06 | 1,746,563 | -0.01(-0.03%) |
Jan 29, 2013 | 18.95 | 19.08 | 18.89 | 19.06 | 1,281,753 | +0.12(+0.61%) |
Jan 28, 2013 | 18.97 | 19.02 | 18.61 | 18.95 | 1,773,605 | -0.03(-0.13%) |
Jan 25, 2013 | 19.01 | 19.10 | 18.86 | 18.97 | 1,563,412 | +0.10(+0.51%) |
Jan 24, 2013 | 18.81 | 19.00 | 18.74 | 18.88 | 1,700,052 | +0.12(+0.62%) |
Jan 23, 2013 | 18.51 | 18.77 | 18.49 | 18.76 | 1,655,465 | +0.25(+1.35%) |
Jan 22, 2013 | 18.33 | 18.60 | 18.27 | 18.51 | 1,596,204 | +0.19(+1.05%) |
Jan 18, 2013 | 18.39 | 18.42 | 18.11 | 18.32 | 5,139,587 | -0.03(-0.17%) |
Jan 17, 2013 | 18.12 | 18.43 | 18.08 | 18.35 | 2,198,284 | +0.32(+1.78%) |
Jan 16, 2013 | 18.04 | 18.08 | 17.89 | 18.03 | 935,326 | -0.06(-0.32%) |
Jan 15, 2013 | 17.92 | 18.10 | 17.82 | 18.09 | 1,141,314 | +0.09(+0.50%) |
Jan 14, 2013 | 17.86 | 18.16 | 17.86 | 18.00 | 1,468,967 | +0.03(+0.18%) |
Jan 11, 2013 | 17.95 | 18.10 | 17.88 | 17.97 | 1,213,542 | +0.08(+0.43%) |
Jan 10, 2013 | 17.78 | 17.89 | 17.65 | 17.89 | 1,958,874 | +0.21(+1.16%) |
Jan 09, 2013 | 17.68 | 17.88 | 17.62 | 17.68 | 1,323,836 | +0.05(+0.29%) |
Jan 08, 2013 | 17.52 | 17.70 | 17.48 | 17.63 | 1,611,080 | +0.05(+0.29%) |
Jan 07, 2013 | 17.90 | 17.91 | 17.54 | 17.58 | 2,190,768 | -0.40(-2.21%) |
Jan 04, 2013 | 17.96 | 18.07 | 17.86 | 17.98 | 1,271,825 | +0.08(+0.47%) |
Jan 03, 2013 | 17.81 | 18.15 | 17.72 | 17.90 | 1,737,971 | +0.09(+0.50%) |
Jan 02, 2013 | 17.84 | 17.89 | 17.47 | 17.81 | 2,038,932 | +0.34(+1.95%) |
Dec 31, 2012 | 16.90 | 17.54 | 16.85 | 17.47 | 2,238,910 | +0.50(+2.95%) |
Dec 28, 2012 | 17.07 | 17.09 | 16.87 | 16.97 | 2,106,643 | -0.19(-1.08%) |
Dec 27, 2012 | 17.17 | 17.18 | 16.89 | 17.15 | 1,575,730 | +0.03(+0.19%) |
Dec 26, 2012 | 17.17 | 17.28 | 17.11 | 17.12 | 1,619,990 | -0.02(-0.11%) |
Dec 24, 2012 | 17.20 | 17.37 | 17.11 | 17.14 | 688,356 | -0.08(-0.45%) |
Dec 21, 2012 | 17.40 | 17.58 | 17.18 | 17.22 | 4,805,674 | -0.42(-2.40%) |
Dec 20, 2012 | 17.51 | 17.68 | 17.45 | 17.64 | 1,077,407 | +0.12(+0.66%) |
Dec 19, 2012 | 17.56 | 17.71 | 17.44 | 17.52 | 1,578,639 | -0.01(-0.07%) |
Dec 18, 2012 | 17.18 | 17.56 | 17.09 | 17.54 | 5,757,055 | +0.40(+2.36%) |
Dec 17, 2012 | 16.94 | 17.22 | 16.92 | 17.13 | 2,025,291 | +0.22(+1.29%) |
Dec 14, 2012 | 17.02 | 17.03 | 16.76 | 16.91 | 2,121,080 | -0.13(-0.79%) |
Dec 13, 2012 | 17.02 | 17.21 | 16.89 | 17.05 | 3,323,033 | +0.02(+0.11%) |
Dec 12, 2012 | 17.08 | 17.24 | 17.01 | 17.03 | 1,595,287 | +0.01(+0.08%) |
Dec 11, 2012 | 17.21 | 17.24 | 16.91 | 17.02 | 1,684,306 | -0.12(-0.71%) |
Dec 10, 2012 | 17.24 | 17.27 | 17.09 | 17.14 | 1,440,632 | -0.10(-0.56%) |
Dec 07, 2012 | 17.39 | 17.48 | 17.13 | 17.24 | 1,849,965 | -0.09(-0.52%) |
Dec 06, 2012 | 17.27 | 17.33 | 16.97 | 17.33 | 1,895,341 | +0.08(+0.45%) |
Dec 05, 2012 | 17.65 | 17.65 | 17.15 | 17.25 | 2,476,071 | -0.43(-2.44%) |
Dec 04, 2012 | 17.47 | 17.71 | 17.41 | 17.68 | 2,543,200 | +0.00(+0.00%) |
Nov 30, 2012 | 17.29 | 17.68 | 17.20 | 17.68 | 2,800,377 | +0.44(+2.54%) |
Nov 29, 2012 | 17.36 | 17.37 | 17.10 | 17.24 | 1,480,483 | -0.08(-0.48%) |
Nov 28, 2012 | 17.24 | 17.32 | 16.98 | 17.32 | 1,729,536 | +0.07(+0.41%) |
Nov 27, 2012 | 17.27 | 17.37 | 17.17 | 17.25 | 1,778,519 | -0.01(-0.04%) |
Nov 26, 2012 | 17.37 | 17.43 | 17.17 | 17.26 | 1,728,013 | -0.15(-0.87%) |
Nov 23, 2012 | 17.19 | 17.41 | 17.18 | 17.41 | 564,482 | +0.29(+1.67%) |
Nov 21, 2012 | 17.16 | 17.26 | 17.06 | 17.13 | 1,045,686 | -0.01(-0.04%) |
Nov 20, 2012 | 17.12 | 17.18 | 16.96 | 17.13 | 1,400,246 | +0.04(+0.22%) |
Nov 19, 2012 | 17.04 | 17.38 | 16.96 | 17.10 | 2,018,165 | +0.23(+1.39%) |
Nov 16, 2012 | 16.62 | 16.87 | 16.52 | 16.86 | 1,614,800 | +0.26(+1.57%) |
Nov 15, 2012 | 16.57 | 16.76 | 16.46 | 16.60 | 1,928,419 | +0.01(+0.08%) |
Nov 14, 2012 | 16.79 | 16.85 | 16.54 | 16.59 | 1,939,231 | -0.13(-0.80%) |
Nov 13, 2012 | 16.82 | 16.94 | 16.69 | 16.72 | 1,921,699 | -0.12(-0.72%) |
Nov 12, 2012 | 16.99 | 17.09 | 16.80 | 16.84 | 1,269,838 | -0.12(-0.71%) |
Nov 09, 2012 | 16.99 | 17.17 | 16.80 | 16.96 | 1,581,712 | -0.08(-0.45%) |
Nov 08, 2012 | 17.19 | 17.32 | 17.03 | 17.04 | 1,614,132 | -0.11(-0.63%) |
Nov 07, 2012 | 17.17 | 17.28 | 16.91 | 17.15 | 1,851,053 | -0.25(-1.46%) |
Nov 06, 2012 | 17.38 | 17.48 | 17.28 | 17.40 | 1,767,852 | +0.11(+0.62%) |
Nov 05, 2012 | 17.12 | 17.40 | 17.12 | 17.29 | 2,171,959 | +0.03(+0.18%) |
Nov 02, 2012 | 17.53 | 17.58 | 17.25 | 17.26 | 5,162,643 | -0.16(-0.91%) |