Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.37 | 17.41 | 17.35 | 17.35 | 305,571 | -0.04(-0.24%) |
Jan 30, 2013 | 17.46 | 17.49 | 17.38 | 17.39 | 1,103,170 | -0.04(-0.23%) |
Jan 29, 2013 | 17.28 | 17.47 | 17.28 | 17.43 | 3,869,029 | +0.15(+0.88%) |
Jan 28, 2013 | 17.41 | 17.41 | 17.27 | 17.28 | 597,701 | -0.08(-0.45%) |
Jan 25, 2013 | 17.26 | 17.36 | 17.21 | 17.36 | 336,707 | +0.14(+0.84%) |
Jan 24, 2013 | 17.13 | 17.26 | 17.13 | 17.21 | 395,591 | +0.13(+0.74%) |
Jan 23, 2013 | 17.11 | 17.14 | 17.05 | 17.09 | 431,311 | -0.04(-0.26%) |
Jan 22, 2013 | 17.05 | 17.13 | 16.99 | 17.13 | 254,795 | +0.07(+0.39%) |
Jan 18, 2013 | 17.02 | 17.07 | 16.97 | 17.07 | 171,264 | +0.04(+0.22%) |
Jan 17, 2013 | 16.94 | 17.06 | 16.92 | 17.03 | 302,198 | +0.15(+0.90%) |
Jan 16, 2013 | 16.90 | 16.91 | 16.86 | 16.88 | 147,076 | -0.03(-0.21%) |
Jan 15, 2013 | 16.86 | 16.93 | 16.86 | 16.91 | 131,482 | -0.01(-0.03%) |
Jan 14, 2013 | 16.90 | 16.95 | 16.86 | 16.92 | 535,755 | +0.02(+0.14%) |
Jan 11, 2013 | 16.93 | 16.94 | 16.86 | 16.89 | 204,221 | -0.03(-0.15%) |
Jan 10, 2013 | 16.86 | 16.94 | 16.79 | 16.92 | 199,290 | +0.12(+0.69%) |
Jan 09, 2013 | 16.67 | 16.80 | 16.67 | 16.80 | 207,791 | +0.19(+1.14%) |
Jan 08, 2013 | 16.61 | 16.67 | 16.60 | 16.61 | 315,350 | -0.02(-0.10%) |
Jan 07, 2013 | 16.53 | 16.63 | 16.50 | 16.63 | 689,584 | +0.08(+0.50%) |
Jan 04, 2013 | 16.52 | 16.58 | 16.51 | 16.55 | 379,805 | +0.07(+0.42%) |
Jan 03, 2013 | 16.46 | 16.50 | 16.40 | 16.48 | 435,476 | +0.03(+0.20%) |
Jan 02, 2013 | 16.38 | 16.46 | 16.14 | 16.45 | 739,620 | +0.31(+1.89%) |
Dec 31, 2012 | 15.90 | 16.14 | 15.87 | 16.14 | 377,379 | +0.20(+1.25%) |
Dec 28, 2012 | 16.03 | 16.09 | 15.94 | 15.94 | 149,896 | -0.19(-1.19%) |
Dec 27, 2012 | 16.13 | 16.19 | 15.97 | 16.13 | 979,246 | +0.00(+0.01%) |
Dec 26, 2012 | 16.22 | 16.22 | 16.08 | 16.13 | 117,197 | -0.08(-0.47%) |
Dec 24, 2012 | 16.22 | 16.24 | 16.18 | 16.21 | 372,717 | -0.05(-0.33%) |
Dec 21, 2012 | 16.24 | 16.31 | 16.21 | 16.26 | 1,129,303 | -0.13(-0.77%) |
Dec 20, 2012 | 16.35 | 16.40 | 16.32 | 16.39 | 169,779 | +0.01(+0.07%) |
Dec 19, 2012 | 16.56 | 16.56 | 16.37 | 16.37 | 295,384 | -0.22(-1.31%) |
Dec 18, 2012 | 16.49 | 16.61 | 16.44 | 16.59 | 327,369 | +0.14(+0.86%) |
Dec 17, 2012 | 16.35 | 16.45 | 16.35 | 16.45 | 812,428 | +0.11(+0.70%) |
Dec 14, 2012 | 16.38 | 16.41 | 16.31 | 16.34 | 257,982 | -0.06(-0.36%) |
Dec 13, 2012 | 16.53 | 16.56 | 16.38 | 16.40 | 533,535 | -0.14(-0.83%) |
Dec 12, 2012 | 16.61 | 16.66 | 16.53 | 16.53 | 167,653 | -0.04(-0.24%) |
Dec 11, 2012 | 16.47 | 16.62 | 16.46 | 16.57 | 155,893 | +0.17(+1.01%) |
Dec 10, 2012 | 16.32 | 16.44 | 16.32 | 16.41 | 734,243 | +0.07(+0.40%) |
Dec 07, 2012 | 16.30 | 16.35 | 16.22 | 16.34 | 284,252 | +0.05(+0.28%) |
Dec 06, 2012 | 16.31 | 16.32 | 16.26 | 16.30 | 115,304 | -0.01(-0.04%) |
Dec 05, 2012 | 16.27 | 16.35 | 16.20 | 16.30 | 198,787 | +0.06(+0.34%) |
Dec 04, 2012 | 16.21 | 16.29 | 16.21 | 16.25 | 220,754 | -0.01(-0.06%) |
Nov 30, 2012 | 16.26 | 16.28 | 16.20 | 16.26 | 174,670 | +0.00(+0.02%) |
Nov 29, 2012 | 16.19 | 16.28 | 16.18 | 16.25 | 143,547 | +0.13(+0.78%) |
Nov 28, 2012 | 15.99 | 16.13 | 15.88 | 16.13 | 540,283 | +0.11(+0.70%) |
Nov 27, 2012 | 16.05 | 16.12 | 16.00 | 16.01 | 178,233 | -0.09(-0.54%) |
Nov 26, 2012 | 16.10 | 16.10 | 16.03 | 16.10 | 107,510 | -0.08(-0.50%) |
Nov 23, 2012 | 16.04 | 16.18 | 16.04 | 16.18 | 93,249 | +0.17(+1.09%) |
Nov 21, 2012 | 16.04 | 16.04 | 15.97 | 16.01 | 331,253 | +0.02(+0.15%) |
Nov 20, 2012 | 15.89 | 15.99 | 15.86 | 15.99 | 364,426 | +0.10(+0.64%) |
Nov 19, 2012 | 15.85 | 15.89 | 15.83 | 15.88 | 1,518,853 | +0.17(+1.08%) |
Nov 16, 2012 | 15.58 | 15.75 | 15.57 | 15.71 | 304,708 | +0.13(+0.81%) |
Nov 15, 2012 | 15.60 | 15.62 | 15.51 | 15.59 | 273,864 | -0.03(-0.17%) |
Nov 14, 2012 | 15.85 | 15.86 | 15.58 | 15.61 | 651,439 | -0.21(-1.32%) |
Nov 13, 2012 | 15.85 | 15.99 | 15.82 | 15.82 | 921,948 | -0.07(-0.45%) |
Nov 12, 2012 | 15.91 | 15.96 | 15.86 | 15.89 | 179,849 | +0.08(+0.49%) |
Nov 09, 2012 | 15.72 | 15.91 | 15.71 | 15.82 | 343,360 | +0.06(+0.36%) |
Nov 08, 2012 | 15.94 | 15.95 | 15.75 | 15.76 | 356,757 | -0.19(-1.20%) |
Nov 07, 2012 | 16.09 | 16.11 | 15.81 | 15.95 | 1,102,481 | -0.27(-1.69%) |
Nov 06, 2012 | 16.16 | 16.31 | 16.13 | 16.23 | 86,077 | +0.01(+0.09%) |
Nov 05, 2012 | 16.13 | 16.23 | 16.10 | 16.21 | 308,881 | +0.06(+0.36%) |
Nov 02, 2012 | 16.32 | 16.32 | 16.16 | 16.16 | 592,964 | -0.11(-0.65%) |