Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.82 | 18.04 | 17.76 | 17.80 | 7,408,979 | -0.07(-0.41%) |
Jan 30, 2013 | 18.07 | 18.17 | 17.76 | 17.87 | 7,468,903 | -0.23(-1.29%) |
Jan 29, 2013 | 18.33 | 18.39 | 18.08 | 18.10 | 9,614,087 | +0.19(+1.08%) |
Jan 28, 2013 | 18.06 | 18.10 | 17.89 | 17.91 | 4,544,565 | -0.14(-0.80%) |
Jan 25, 2013 | 17.95 | 18.10 | 17.89 | 18.05 | 3,014,615 | +0.11(+0.63%) |
Jan 24, 2013 | 17.89 | 18.02 | 17.81 | 17.94 | 3,104,306 | +0.02(+0.13%) |
Jan 23, 2013 | 17.76 | 17.99 | 17.60 | 17.92 | 6,211,527 | +0.10(+0.54%) |
Jan 22, 2013 | 17.54 | 17.84 | 17.51 | 17.82 | 6,236,401 | +0.24(+1.37%) |
Jan 18, 2013 | 17.34 | 17.78 | 17.32 | 17.58 | 16,780,256 | +0.50(+2.92%) |
Jan 17, 2013 | 16.50 | 17.25 | 16.49 | 17.08 | 9,788,809 | +0.62(+3.76%) |
Jan 16, 2013 | 16.36 | 16.52 | 16.36 | 16.46 | 1,674,004 | +0.04(+0.25%) |
Jan 15, 2013 | 16.38 | 16.44 | 16.27 | 16.42 | 1,794,167 | -0.03(-0.20%) |
Jan 14, 2013 | 16.36 | 16.49 | 16.25 | 16.45 | 2,269,115 | +0.10(+0.64%) |
Jan 11, 2013 | 16.27 | 16.36 | 16.10 | 16.35 | 3,483,553 | +0.13(+0.79%) |
Jan 10, 2013 | 16.38 | 16.39 | 16.18 | 16.22 | 3,229,927 | -0.10(-0.59%) |
Jan 09, 2013 | 16.34 | 16.35 | 16.14 | 16.31 | 5,744,429 | -0.03(-0.20%) |
Jan 08, 2013 | 16.29 | 16.40 | 16.19 | 16.35 | 5,048,622 | +0.08(+0.49%) |
Jan 07, 2013 | 16.27 | 16.33 | 16.11 | 16.27 | 4,412,121 | -0.10(-0.59%) |
Jan 04, 2013 | 16.36 | 16.44 | 16.21 | 16.36 | 5,178,911 | -0.01(-0.05%) |
Jan 03, 2013 | 16.03 | 16.49 | 15.95 | 16.37 | 7,133,770 | +0.30(+1.85%) |
Jan 02, 2013 | 15.95 | 16.08 | 15.78 | 16.07 | 4,238,865 | +0.47(+2.99%) |
Dec 31, 2012 | 15.37 | 15.65 | 15.35 | 15.61 | 3,619,272 | +0.18(+1.15%) |
Dec 28, 2012 | 15.49 | 15.59 | 15.41 | 15.43 | 2,276,091 | -0.15(-0.98%) |
Dec 27, 2012 | 15.57 | 15.63 | 15.42 | 15.58 | 2,701,703 | +0.06(+0.41%) |
Dec 26, 2012 | 15.74 | 15.76 | 15.49 | 15.52 | 2,288,784 | -0.23(-1.48%) |
Dec 24, 2012 | 15.66 | 15.76 | 15.54 | 15.75 | 1,700,131 | +0.09(+0.57%) |
Dec 21, 2012 | 15.79 | 15.86 | 15.54 | 15.66 | 6,203,914 | -0.19(-1.17%) |
Dec 20, 2012 | 15.83 | 15.90 | 15.77 | 15.85 | 3,728,603 | +0.08(+0.51%) |
Dec 19, 2012 | 15.90 | 15.90 | 15.74 | 15.77 | 3,613,624 | -0.15(-0.96%) |
Dec 18, 2012 | 15.90 | 15.97 | 15.78 | 15.92 | 3,902,202 | +0.07(+0.46%) |
Dec 17, 2012 | 15.82 | 15.88 | 15.78 | 15.85 | 3,849,671 | +0.04(+0.25%) |
Dec 14, 2012 | 15.70 | 15.97 | 15.70 | 15.81 | 5,142,353 | +0.04(+0.25%) |
Dec 13, 2012 | 15.88 | 16.01 | 15.70 | 15.77 | 3,461,964 | -0.09(-0.56%) |
Dec 12, 2012 | 15.88 | 16.02 | 15.80 | 15.86 | 3,195,629 | +0.00(+0.00%) |
Dec 11, 2012 | 15.73 | 15.97 | 15.71 | 15.86 | 4,900,844 | +0.12(+0.77%) |
Dec 10, 2012 | 15.76 | 15.80 | 15.66 | 15.74 | 4,571,433 | -0.06(-0.36%) |
Dec 07, 2012 | 15.84 | 15.88 | 15.59 | 15.79 | 5,348,586 | -0.04(-0.25%) |
Dec 06, 2012 | 15.77 | 15.88 | 15.75 | 15.83 | 5,025,423 | +0.06(+0.41%) |
Dec 05, 2012 | 15.55 | 15.83 | 15.53 | 15.77 | 7,260,018 | +0.26(+1.66%) |
Dec 04, 2012 | 15.48 | 15.53 | 15.31 | 15.51 | 6,082,907 | +0.09(+0.57%) |
Nov 30, 2012 | 15.41 | 15.45 | 15.29 | 15.42 | 4,803,381 | -0.02(-0.10%) |
Nov 29, 2012 | 15.37 | 15.49 | 15.31 | 15.44 | 4,645,468 | +0.09(+0.58%) |
Nov 28, 2012 | 15.24 | 15.49 | 15.22 | 15.35 | 6,365,660 | +0.10(+0.63%) |
Nov 27, 2012 | 15.43 | 15.48 | 15.20 | 15.25 | 6,569,957 | -0.20(-1.29%) |
Nov 26, 2012 | 15.25 | 15.47 | 15.18 | 15.45 | 6,817,617 | +0.09(+0.57%) |
Nov 23, 2012 | 15.24 | 15.40 | 15.17 | 15.36 | 3,289,493 | +0.21(+1.37%) |
Nov 21, 2012 | 15.18 | 15.27 | 15.05 | 15.16 | 5,901,040 | -0.06(-0.42%) |
Nov 20, 2012 | 14.89 | 15.23 | 14.84 | 15.22 | 11,109,152 | +0.28(+1.87%) |
Nov 19, 2012 | 14.13 | 15.01 | 14.09 | 14.94 | 27,232,888 | +1.47(+10.90%) |
Nov 16, 2012 | 13.36 | 13.59 | 13.25 | 13.47 | 11,481,421 | +0.10(+0.72%) |
Nov 15, 2012 | 13.35 | 13.43 | 13.21 | 13.38 | 5,335,194 | +0.02(+0.12%) |
Nov 14, 2012 | 13.63 | 13.66 | 13.33 | 13.36 | 7,007,180 | -0.30(-2.16%) |
Nov 13, 2012 | 13.43 | 13.75 | 13.35 | 13.66 | 5,378,938 | +0.16(+1.18%) |
Nov 12, 2012 | 13.42 | 13.51 | 13.35 | 13.50 | 4,927,651 | +0.08(+0.59%) |
Nov 09, 2012 | 13.29 | 13.47 | 13.17 | 13.42 | 6,471,084 | +0.08(+0.60%) |
Nov 08, 2012 | 13.56 | 13.70 | 13.29 | 13.34 | 5,863,637 | -0.25(-1.82%) |
Nov 07, 2012 | 13.71 | 13.77 | 13.47 | 13.58 | 4,025,785 | -0.19(-1.39%) |
Nov 06, 2012 | 13.67 | 13.87 | 13.62 | 13.78 | 3,339,939 | +0.15(+1.11%) |
Nov 05, 2012 | 13.64 | 13.67 | 13.42 | 13.62 | 3,226,297 | -0.05(-0.35%) |
Nov 02, 2012 | 13.82 | 13.89 | 13.66 | 13.67 | 3,109,000 | -0.05(-0.35%) |