Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.19 | 17.24 | 17.09 | 17.11 | 18,479,622 | -0.01(-0.06%) |
Jan 30, 2013 | 17.10 | 17.22 | 17.07 | 17.12 | 15,808,556 | +0.00(+0.00%) |
Jan 29, 2013 | 17.11 | 17.20 | 17.10 | 17.12 | 18,749,746 | +0.00(+0.00%) |
Jan 28, 2013 | 17.02 | 17.17 | 16.93 | 17.12 | 15,829,741 | +0.13(+0.75%) |
Jan 25, 2013 | 17.00 | 17.04 | 16.91 | 17.00 | 13,966,425 | +0.02(+0.12%) |
Jan 24, 2013 | 16.86 | 17.03 | 16.86 | 16.98 | 14,859,515 | +0.20(+1.21%) |
Jan 23, 2013 | 16.81 | 16.81 | 16.67 | 16.77 | 17,119,982 | -0.07(-0.42%) |
Jan 22, 2013 | 16.89 | 16.91 | 16.75 | 16.84 | 19,655,458 | -0.06(-0.36%) |
Jan 18, 2013 | 16.74 | 16.93 | 16.74 | 16.91 | 23,030,886 | +0.14(+0.85%) |
Jan 17, 2013 | 16.73 | 16.82 | 16.64 | 16.76 | 14,308,696 | +0.11(+0.64%) |
Jan 16, 2013 | 16.63 | 16.70 | 16.59 | 16.66 | 12,996,352 | +0.00(+0.00%) |
Jan 15, 2013 | 16.70 | 16.76 | 16.66 | 16.66 | 14,685,282 | -0.11(-0.64%) |
Jan 14, 2013 | 16.76 | 16.87 | 16.74 | 16.76 | 23,199,588 | +0.03(+0.18%) |
Jan 11, 2013 | 16.64 | 16.78 | 16.62 | 16.73 | 14,569,653 | +0.12(+0.70%) |
Jan 10, 2013 | 16.56 | 16.67 | 16.43 | 16.62 | 28,441,310 | +0.41(+2.51%) |
Jan 09, 2013 | 16.38 | 16.39 | 16.18 | 16.21 | 21,020,094 | -0.12(-0.75%) |
Jan 08, 2013 | 16.46 | 16.49 | 16.28 | 16.33 | 15,974,905 | -0.16(-0.99%) |
Jan 07, 2013 | 16.51 | 16.66 | 16.46 | 16.49 | 14,560,937 | -0.04(-0.25%) |
Jan 04, 2013 | 16.55 | 16.61 | 16.49 | 16.54 | 14,009,761 | -0.01(-0.06%) |
Jan 03, 2013 | 16.56 | 16.62 | 16.47 | 16.55 | 22,126,078 | +0.01(+0.06%) |
Jan 02, 2013 | 16.31 | 16.54 | 16.25 | 16.54 | 26,643,224 | +0.56(+3.50%) |
Dec 31, 2012 | 15.76 | 15.98 | 15.72 | 15.98 | 18,928,334 | +0.18(+1.13%) |
Dec 28, 2012 | 15.84 | 15.97 | 15.79 | 15.80 | 18,845,166 | -0.16(-0.99%) |
Dec 27, 2012 | 15.91 | 16.00 | 15.78 | 15.96 | 18,658,750 | +0.04(+0.26%) |
Dec 26, 2012 | 16.08 | 16.10 | 15.86 | 15.92 | 15,757,205 | -0.17(-1.07%) |
Dec 24, 2012 | 16.16 | 16.18 | 16.01 | 16.09 | 8,987,938 | -0.10(-0.60%) |
Dec 21, 2012 | 16.32 | 16.36 | 15.96 | 16.18 | 40,311,504 | -0.19(-1.15%) |
Dec 20, 2012 | 16.23 | 16.38 | 16.20 | 16.37 | 18,787,326 | +0.14(+0.83%) |
Dec 19, 2012 | 16.46 | 16.49 | 16.22 | 16.24 | 25,573,480 | -0.10(-0.61%) |
Dec 18, 2012 | 16.53 | 16.54 | 16.17 | 16.34 | 45,676,940 | -0.20(-1.21%) |
Dec 17, 2012 | 16.67 | 16.71 | 16.49 | 16.54 | 21,216,528 | -0.09(-0.51%) |
Dec 14, 2012 | 16.65 | 16.69 | 16.56 | 16.62 | 13,673,592 | -0.05(-0.30%) |
Dec 13, 2012 | 16.67 | 16.73 | 16.59 | 16.67 | 21,569,140 | +0.01(+0.03%) |
Dec 12, 2012 | 16.59 | 16.78 | 16.49 | 16.67 | 25,095,546 | +0.15(+0.88%) |
Dec 11, 2012 | 16.79 | 16.84 | 16.46 | 16.52 | 25,121,880 | -0.23(-1.38%) |
Dec 10, 2012 | 16.78 | 16.84 | 16.72 | 16.75 | 18,731,826 | -0.03(-0.15%) |
Dec 07, 2012 | 16.64 | 16.78 | 16.61 | 16.78 | 16,002,907 | +0.15(+0.87%) |
Dec 06, 2012 | 16.71 | 16.78 | 16.59 | 16.63 | 18,559,716 | -0.06(-0.36%) |
Dec 05, 2012 | 16.79 | 16.83 | 16.66 | 16.69 | 22,431,570 | -0.10(-0.57%) |
Dec 04, 2012 | 16.83 | 16.90 | 16.66 | 16.79 | 16,939,784 | -0.16(-0.95%) |
Nov 30, 2012 | 16.88 | 17.01 | 16.79 | 16.95 | 37,428,884 | +0.12(+0.71%) |
Nov 29, 2012 | 16.82 | 16.92 | 16.78 | 16.83 | 17,750,122 | +0.08(+0.48%) |
Nov 28, 2012 | 16.56 | 16.76 | 16.53 | 16.75 | 16,015,367 | +0.13(+0.78%) |
Nov 27, 2012 | 16.68 | 16.75 | 16.59 | 16.62 | 14,147,558 | -0.03(-0.18%) |
Nov 26, 2012 | 16.67 | 16.72 | 16.60 | 16.65 | 13,577,599 | -0.14(-0.81%) |
Nov 23, 2012 | 16.54 | 16.78 | 16.49 | 16.78 | 9,700,603 | +0.31(+1.89%) |
Nov 21, 2012 | 16.50 | 16.50 | 16.40 | 16.47 | 14,202,903 | +0.00(+0.03%) |
Nov 20, 2012 | 16.35 | 16.48 | 16.23 | 16.47 | 20,299,532 | +0.15(+0.89%) |
Nov 19, 2012 | 15.83 | 16.33 | 15.82 | 16.32 | 34,185,864 | +0.66(+4.23%) |
Nov 16, 2012 | 15.27 | 15.70 | 15.25 | 15.66 | 25,987,482 | +0.38(+2.46%) |
Nov 15, 2012 | 15.19 | 15.33 | 15.04 | 15.28 | 30,757,752 | -0.15(-0.97%) |
Nov 14, 2012 | 15.66 | 15.73 | 15.38 | 15.44 | 22,827,320 | -0.20(-1.25%) |
Nov 13, 2012 | 15.55 | 15.83 | 15.55 | 15.63 | 17,278,752 | +0.04(+0.26%) |
Nov 12, 2012 | 15.76 | 15.83 | 15.55 | 15.59 | 16,778,986 | -0.19(-1.21%) |
Nov 09, 2012 | 15.61 | 15.87 | 15.45 | 15.78 | 25,981,814 | +0.10(+0.64%) |
Nov 08, 2012 | 15.72 | 15.84 | 15.60 | 15.68 | 18,472,524 | -0.06(-0.38%) |
Nov 07, 2012 | 15.95 | 16.00 | 15.71 | 15.74 | 25,748,350 | -0.27(-1.69%) |
Nov 06, 2012 | 16.02 | 16.18 | 15.98 | 16.01 | 19,908,862 | +0.03(+0.19%) |
Nov 05, 2012 | 15.89 | 16.01 | 15.80 | 15.98 | 16,537,475 | +0.09(+0.57%) |
Nov 02, 2012 | 16.12 | 16.16 | 15.88 | 15.89 | 16,426,932 | -0.14(-0.84%) |