Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.60 | 16.69 | 16.21 | 16.21 | 6,771,926 | -0.46(-2.74%) |
Jan 30, 2013 | 16.75 | 16.89 | 16.65 | 16.67 | 6,690,670 | -0.09(-0.51%) |
Jan 29, 2013 | 16.47 | 16.86 | 16.47 | 16.75 | 5,361,800 | +0.26(+1.56%) |
Jan 28, 2013 | 16.61 | 16.61 | 16.33 | 16.49 | 4,081,216 | +0.01(+0.06%) |
Jan 25, 2013 | 16.39 | 16.63 | 16.34 | 16.48 | 3,950,996 | +0.08(+0.49%) |
Jan 24, 2013 | 16.22 | 16.52 | 16.18 | 16.40 | 4,223,216 | +0.18(+1.12%) |
Jan 23, 2013 | 16.15 | 16.31 | 16.08 | 16.22 | 4,407,107 | -0.10(-0.59%) |
Jan 22, 2013 | 16.24 | 16.34 | 16.08 | 16.32 | 4,700,831 | +0.12(+0.73%) |
Jan 18, 2013 | 15.95 | 16.27 | 15.93 | 16.20 | 5,608,436 | +0.21(+1.31%) |
Jan 17, 2013 | 15.73 | 16.05 | 15.71 | 15.99 | 6,293,632 | +0.35(+2.26%) |
Jan 16, 2013 | 15.75 | 15.82 | 15.59 | 15.64 | 7,113,226 | -0.23(-1.45%) |
Jan 15, 2013 | 15.89 | 16.02 | 15.74 | 15.87 | 8,825,651 | -0.08(-0.50%) |
Jan 14, 2013 | 16.25 | 16.33 | 15.89 | 15.95 | 7,834,935 | -0.29(-1.78%) |
Jan 11, 2013 | 16.27 | 16.34 | 15.98 | 16.24 | 4,582,033 | +0.07(+0.43%) |
Jan 10, 2013 | 15.99 | 16.24 | 15.88 | 16.17 | 4,702,438 | +0.34(+2.14%) |
Jan 09, 2013 | 15.92 | 16.02 | 15.64 | 15.83 | 9,384,883 | -0.13(-0.81%) |
Jan 08, 2013 | 16.15 | 16.19 | 15.88 | 15.96 | 4,292,131 | -0.24(-1.46%) |
Jan 07, 2013 | 16.21 | 16.31 | 16.06 | 16.19 | 4,455,698 | -0.19(-1.18%) |
Jan 04, 2013 | 16.04 | 16.39 | 15.99 | 16.39 | 4,106,506 | +0.35(+2.21%) |
Jan 03, 2013 | 15.91 | 16.21 | 15.83 | 16.03 | 4,160,415 | +0.12(+0.78%) |
Jan 02, 2013 | 15.86 | 15.95 | 15.73 | 15.91 | 6,183,267 | +0.42(+2.74%) |
Dec 31, 2012 | 15.20 | 15.58 | 15.16 | 15.49 | 7,037,498 | +0.21(+1.40%) |
Dec 28, 2012 | 15.25 | 15.37 | 15.24 | 15.27 | 4,644,673 | -0.09(-0.56%) |
Dec 27, 2012 | 15.36 | 15.46 | 15.22 | 15.36 | 5,865,822 | +0.07(+0.46%) |
Dec 26, 2012 | 15.66 | 15.79 | 15.26 | 15.29 | 3,005,971 | -0.32(-2.03%) |
Dec 24, 2012 | 15.59 | 15.72 | 15.53 | 15.60 | 2,001,741 | -0.05(-0.31%) |
Dec 21, 2012 | 15.31 | 15.71 | 15.21 | 15.65 | 6,995,118 | +0.19(+1.25%) |
Dec 20, 2012 | 15.32 | 15.55 | 15.31 | 15.46 | 4,619,635 | +0.05(+0.31%) |
Dec 19, 2012 | 15.39 | 15.52 | 15.29 | 15.41 | 6,813,053 | +0.00(+0.00%) |
Dec 18, 2012 | 15.12 | 15.45 | 15.08 | 15.41 | 4,800,046 | +0.33(+2.21%) |
Dec 17, 2012 | 15.12 | 15.20 | 14.99 | 15.08 | 7,525,555 | +0.02(+0.11%) |
Dec 14, 2012 | 15.25 | 15.35 | 15.06 | 15.06 | 7,500,064 | -0.33(-2.13%) |
Dec 13, 2012 | 15.23 | 15.42 | 15.18 | 15.39 | 7,645,132 | +0.11(+0.74%) |
Dec 12, 2012 | 15.44 | 15.57 | 15.26 | 15.28 | 7,556,182 | -0.00(-0.03%) |
Dec 11, 2012 | 15.15 | 15.35 | 15.12 | 15.28 | 6,265,956 | +0.16(+1.09%) |
Dec 10, 2012 | 15.11 | 15.16 | 15.00 | 15.12 | 4,889,632 | +0.14(+0.96%) |
Dec 07, 2012 | 15.08 | 15.18 | 14.91 | 14.97 | 7,595,108 | -0.05(-0.32%) |
Dec 06, 2012 | 14.95 | 15.05 | 14.86 | 15.02 | 6,135,855 | +0.10(+0.68%) |
Dec 05, 2012 | 14.86 | 15.00 | 14.70 | 14.92 | 7,619,973 | +0.21(+1.45%) |
Dec 04, 2012 | 15.01 | 15.01 | 14.71 | 14.71 | 10,642,636 | -0.46(-3.05%) |
Nov 30, 2012 | 15.24 | 15.60 | 15.15 | 15.17 | 8,229,797 | -0.11(-0.70%) |
Nov 29, 2012 | 15.33 | 15.51 | 15.26 | 15.28 | 8,376,495 | +0.13(+0.84%) |
Nov 28, 2012 | 14.73 | 15.15 | 14.69 | 15.15 | 8,386,268 | +0.21(+1.43%) |
Nov 27, 2012 | 15.13 | 15.32 | 14.90 | 14.93 | 7,347,436 | -0.27(-1.79%) |
Nov 26, 2012 | 14.97 | 15.22 | 14.95 | 15.21 | 7,027,585 | +0.07(+0.49%) |
Nov 23, 2012 | 14.76 | 15.15 | 14.73 | 15.13 | 2,489,129 | +0.48(+3.31%) |
Nov 21, 2012 | 14.72 | 14.74 | 14.54 | 14.65 | 2,746,033 | -0.08(-0.54%) |
Nov 20, 2012 | 14.67 | 14.77 | 14.59 | 14.73 | 4,252,470 | +0.01(+0.07%) |
Nov 19, 2012 | 14.85 | 14.89 | 14.66 | 14.72 | 6,504,867 | +0.22(+1.51%) |
Nov 16, 2012 | 14.62 | 14.66 | 14.29 | 14.50 | 10,535,351 | -0.04(-0.29%) |
Nov 15, 2012 | 14.70 | 14.93 | 14.50 | 14.54 | 11,692,184 | -0.18(-1.23%) |
Nov 14, 2012 | 14.80 | 14.88 | 14.58 | 14.72 | 7,349,697 | -0.03(-0.18%) |
Nov 13, 2012 | 14.70 | 15.00 | 14.55 | 14.75 | 6,072,781 | -0.10(-0.65%) |
Nov 12, 2012 | 15.23 | 15.26 | 14.84 | 14.84 | 4,596,369 | -0.32(-2.11%) |
Nov 09, 2012 | 14.76 | 15.44 | 14.73 | 15.16 | 9,480,263 | +0.26(+1.75%) |
Nov 08, 2012 | 14.91 | 15.18 | 14.72 | 14.90 | 16,842,680 | -0.59(-3.81%) |
Nov 07, 2012 | 15.96 | 16.01 | 15.46 | 15.49 | 8,154,597 | -0.71(-4.37%) |
Nov 06, 2012 | 16.02 | 16.26 | 15.97 | 16.20 | 6,614,072 | +0.22(+1.37%) |
Nov 05, 2012 | 15.93 | 16.06 | 15.79 | 15.98 | 8,975,548 | +0.02(+0.10%) |
Nov 02, 2012 | 16.31 | 16.32 | 15.91 | 15.97 | 4,836,778 | -0.21(-1.32%) |