Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 15.95 | 16.02 | 15.93 | 15.97 | 1,868,959 | +0.01(+0.04%) |
Jan 30, 2013 | 16.01 | 16.07 | 15.96 | 15.96 | 4,165,456 | -0.06(-0.38%) |
Jan 29, 2013 | 15.99 | 16.05 | 15.96 | 16.03 | 2,801,815 | +0.17(+1.04%) |
Jan 28, 2013 | 15.86 | 15.88 | 15.81 | 15.86 | 2,120,382 | -0.03(-0.19%) |
Jan 25, 2013 | 15.92 | 15.93 | 15.85 | 15.89 | 1,767,451 | +0.05(+0.35%) |
Jan 24, 2013 | 15.82 | 15.89 | 15.79 | 15.84 | 1,748,793 | -0.01(-0.08%) |
Jan 23, 2013 | 15.84 | 15.87 | 15.81 | 15.85 | 3,361,838 | +0.02(+0.12%) |
Jan 22, 2013 | 15.76 | 15.84 | 15.74 | 15.83 | 3,201,679 | +0.07(+0.47%) |
Jan 18, 2013 | 15.73 | 15.78 | 15.68 | 15.76 | 2,601,859 | -0.03(-0.19%) |
Jan 17, 2013 | 15.77 | 15.84 | 15.76 | 15.79 | 4,096,066 | +0.08(+0.51%) |
Jan 16, 2013 | 15.63 | 15.72 | 15.62 | 15.71 | 4,368,161 | +0.11(+0.71%) |
Jan 15, 2013 | 15.54 | 15.61 | 15.52 | 15.60 | 3,777,429 | -0.01(-0.08%) |
Jan 14, 2013 | 15.57 | 15.62 | 15.53 | 15.61 | 2,651,231 | +0.04(+0.27%) |
Jan 11, 2013 | 15.60 | 15.60 | 15.54 | 15.57 | 3,708,060 | -0.13(-0.86%) |
Jan 10, 2013 | 15.66 | 15.71 | 15.60 | 15.70 | 2,516,970 | +0.18(+1.14%) |
Jan 09, 2013 | 15.52 | 15.58 | 15.49 | 15.52 | 2,967,358 | +0.10(+0.63%) |
Jan 08, 2013 | 15.43 | 15.45 | 15.37 | 15.43 | 1,746,205 | -0.10(-0.67%) |
Jan 07, 2013 | 15.49 | 15.54 | 15.46 | 15.53 | 2,532,264 | -0.05(-0.31%) |
Jan 04, 2013 | 15.51 | 15.60 | 15.46 | 15.58 | 2,027,655 | +0.07(+0.43%) |
Jan 03, 2013 | 15.59 | 15.62 | 15.49 | 15.51 | 3,440,990 | -0.07(-0.47%) |
Jan 02, 2013 | 15.53 | 15.59 | 15.47 | 15.59 | 6,092,616 | +0.21(+1.39%) |
Dec 31, 2012 | 15.08 | 15.38 | 15.08 | 15.37 | 5,223,841 | +0.28(+1.82%) |
Dec 28, 2012 | 15.14 | 15.22 | 15.08 | 15.10 | 4,324,225 | -0.05(-0.36%) |
Dec 27, 2012 | 15.19 | 15.20 | 15.06 | 15.15 | 6,361,665 | +0.10(+0.69%) |
Dec 26, 2012 | 15.04 | 15.14 | 15.00 | 15.05 | 1,923,206 | -0.02(-0.16%) |
Dec 24, 2012 | 15.11 | 15.12 | 15.05 | 15.07 | 890,414 | -0.06(-0.40%) |
Dec 21, 2012 | 15.13 | 15.19 | 15.10 | 15.13 | 4,164,499 | -0.12(-0.80%) |
Dec 20, 2012 | 15.22 | 15.26 | 15.18 | 15.25 | 2,816,883 | +0.07(+0.48%) |
Dec 19, 2012 | 15.22 | 15.26 | 15.16 | 15.18 | 3,379,987 | -0.04(-0.28%) |
Dec 18, 2012 | 15.18 | 15.27 | 15.14 | 15.22 | 6,393,988 | +0.05(+0.34%) |
Dec 17, 2012 | 15.07 | 15.18 | 15.05 | 15.17 | 3,545,133 | +0.06(+0.43%) |
Dec 14, 2012 | 15.07 | 15.15 | 15.06 | 15.11 | 2,765,683 | +0.02(+0.12%) |
Dec 13, 2012 | 15.12 | 15.17 | 15.03 | 15.09 | 3,444,854 | -0.08(-0.51%) |
Dec 12, 2012 | 15.18 | 15.27 | 15.15 | 15.17 | 2,717,608 | +0.05(+0.31%) |
Dec 11, 2012 | 15.08 | 15.17 | 15.08 | 15.12 | 3,661,754 | +0.09(+0.63%) |
Dec 10, 2012 | 15.00 | 15.04 | 15.00 | 15.02 | 2,372,699 | +0.04(+0.24%) |
Dec 07, 2012 | 14.96 | 15.00 | 14.94 | 14.99 | 3,002,104 | +0.13(+0.87%) |
Dec 06, 2012 | 14.84 | 14.91 | 14.82 | 14.86 | 3,795,533 | +0.06(+0.44%) |
Dec 05, 2012 | 14.81 | 14.88 | 14.73 | 14.79 | 5,672,569 | +0.02(+0.12%) |
Dec 04, 2012 | 14.78 | 14.82 | 14.76 | 14.78 | 6,220,232 | +0.04(+0.28%) |
Nov 30, 2012 | 14.72 | 14.77 | 14.70 | 14.74 | 3,002,097 | +0.05(+0.36%) |
Nov 29, 2012 | 14.69 | 14.74 | 14.64 | 14.68 | 3,938,109 | +0.09(+0.61%) |
Nov 28, 2012 | 14.46 | 14.61 | 14.41 | 14.59 | 6,477,666 | +0.11(+0.77%) |
Nov 27, 2012 | 14.52 | 14.58 | 14.47 | 14.48 | 2,943,483 | +0.03(+0.20%) |
Nov 26, 2012 | 14.42 | 14.46 | 14.36 | 14.45 | 2,352,528 | -0.04(-0.28%) |
Nov 23, 2012 | 14.34 | 14.49 | 14.34 | 14.49 | 1,446,601 | +0.28(+1.95%) |
Nov 21, 2012 | 14.20 | 14.23 | 14.15 | 14.22 | 2,657,131 | -0.01(-0.04%) |
Nov 20, 2012 | 14.22 | 14.26 | 14.13 | 14.22 | 3,098,245 | -0.06(-0.45%) |
Nov 19, 2012 | 14.18 | 14.29 | 14.17 | 14.29 | 4,689,823 | +0.25(+1.77%) |
Nov 16, 2012 | 13.99 | 14.07 | 13.84 | 14.04 | 3,665,009 | +0.01(+0.04%) |
Nov 15, 2012 | 14.03 | 14.06 | 13.94 | 14.03 | 5,926,059 | -0.05(-0.34%) |
Nov 14, 2012 | 14.27 | 14.30 | 14.05 | 14.08 | 7,352,528 | -0.22(-1.57%) |
Nov 13, 2012 | 14.25 | 14.38 | 14.23 | 14.30 | 6,913,350 | -0.17(-1.18%) |
Nov 12, 2012 | 14.51 | 14.53 | 14.46 | 14.48 | 2,411,733 | +0.02(+0.12%) |
Nov 09, 2012 | 14.40 | 14.55 | 14.39 | 14.46 | 5,015,125 | +0.06(+0.41%) |
Nov 08, 2012 | 14.50 | 14.57 | 14.40 | 14.40 | 5,926,908 | -0.06(-0.41%) |
Nov 07, 2012 | 14.53 | 14.54 | 14.38 | 14.46 | 5,542,922 | -0.13(-0.89%) |
Nov 06, 2012 | 14.52 | 14.61 | 14.38 | 14.59 | 8,982,549 | +0.21(+1.48%) |
Nov 05, 2012 | 14.36 | 14.40 | 14.31 | 14.38 | 5,467,475 | +0.09(+0.66%) |
Nov 02, 2012 | 14.48 | 14.49 | 14.25 | 14.28 | 3,553,574 | -0.22(-1.55%) |