Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.88 | 18.18 | 17.88 | 18.12 | 1,149,622 | +0.23(+1.30%) |
Jan 30, 2013 | 18.12 | 18.12 | 17.84 | 17.89 | 984,363 | -0.24(-1.32%) |
Jan 29, 2013 | 18.20 | 18.31 | 18.07 | 18.13 | 824,605 | -0.13(-0.74%) |
Jan 28, 2013 | 18.24 | 18.31 | 17.86 | 18.27 | 1,400,902 | +0.01(+0.05%) |
Jan 25, 2013 | 18.02 | 18.31 | 17.99 | 18.26 | 1,228,981 | +0.31(+1.71%) |
Jan 24, 2013 | 18.09 | 18.17 | 17.75 | 17.95 | 2,320,889 | -0.12(-0.68%) |
Jan 23, 2013 | 18.18 | 18.18 | 17.90 | 18.07 | 1,068,539 | -0.18(-0.99%) |
Jan 22, 2013 | 17.99 | 18.43 | 17.96 | 18.26 | 1,692,776 | +0.27(+1.52%) |
Jan 18, 2013 | 17.92 | 18.06 | 17.55 | 17.98 | 1,578,664 | +0.00(+0.00%) |
Jan 17, 2013 | 17.43 | 18.05 | 17.22 | 17.98 | 1,877,534 | +0.57(+3.27%) |
Jan 16, 2013 | 17.29 | 18.15 | 17.29 | 17.41 | 2,523,828 | +0.12(+0.71%) |
Jan 15, 2013 | 16.81 | 17.31 | 16.75 | 17.29 | 1,329,441 | +0.37(+2.19%) |
Jan 14, 2013 | 16.46 | 17.24 | 16.44 | 16.92 | 1,734,808 | +0.42(+2.53%) |
Jan 11, 2013 | 16.60 | 16.71 | 16.42 | 16.50 | 1,639,289 | -0.06(-0.36%) |
Jan 10, 2013 | 16.51 | 16.62 | 16.18 | 16.56 | 1,514,648 | +0.05(+0.33%) |
Jan 09, 2013 | 16.49 | 16.71 | 16.45 | 16.51 | 1,457,053 | +0.00(+0.03%) |
Jan 08, 2013 | 16.87 | 16.87 | 16.29 | 16.50 | 2,809,434 | -0.35(-2.10%) |
Jan 07, 2013 | 17.03 | 17.03 | 16.69 | 16.86 | 2,273,696 | -0.35(-2.03%) |
Jan 04, 2013 | 17.25 | 17.41 | 17.19 | 17.21 | 889,802 | -0.04(-0.22%) |
Jan 03, 2013 | 17.17 | 17.48 | 17.17 | 17.24 | 567,494 | +0.11(+0.61%) |
Jan 02, 2013 | 17.29 | 17.29 | 17.05 | 17.14 | 1,106,897 | -0.13(-0.78%) |
Dec 31, 2012 | 16.89 | 17.31 | 16.89 | 17.27 | 726,087 | +0.34(+1.99%) |
Dec 28, 2012 | 16.88 | 17.33 | 16.78 | 16.94 | 1,317,596 | -0.00(-0.03%) |
Dec 27, 2012 | 16.75 | 17.02 | 16.69 | 16.94 | 1,129,595 | +0.19(+1.15%) |
Dec 26, 2012 | 17.00 | 17.06 | 16.63 | 16.75 | 1,505,108 | -0.24(-1.43%) |
Dec 24, 2012 | 16.91 | 17.01 | 16.78 | 16.99 | 298,746 | +0.03(+0.15%) |
Dec 21, 2012 | 16.70 | 17.02 | 16.59 | 16.97 | 2,361,865 | +0.07(+0.42%) |
Dec 20, 2012 | 17.02 | 17.02 | 16.77 | 16.89 | 1,196,734 | -0.13(-0.74%) |
Dec 19, 2012 | 17.20 | 17.25 | 16.95 | 17.02 | 1,349,706 | -0.11(-0.66%) |
Dec 18, 2012 | 17.07 | 17.29 | 16.92 | 17.13 | 1,555,604 | +0.08(+0.49%) |
Dec 17, 2012 | 16.99 | 17.12 | 16.79 | 17.05 | 1,114,847 | +0.06(+0.35%) |
Dec 14, 2012 | 16.84 | 17.13 | 16.84 | 16.99 | 934,312 | -0.01(-0.07%) |
Dec 13, 2012 | 17.15 | 17.24 | 16.76 | 17.00 | 2,113,381 | -0.10(-0.59%) |
Dec 12, 2012 | 17.82 | 17.83 | 17.10 | 17.10 | 1,510,048 | -0.66(-3.74%) |
Dec 11, 2012 | 17.46 | 17.79 | 17.38 | 17.77 | 1,193,041 | +0.35(+2.03%) |
Dec 10, 2012 | 17.60 | 17.66 | 17.21 | 17.42 | 1,165,943 | -0.18(-1.03%) |
Dec 07, 2012 | 17.95 | 17.95 | 17.44 | 17.60 | 1,166,497 | -0.35(-1.97%) |
Dec 06, 2012 | 17.73 | 17.96 | 17.60 | 17.95 | 597,177 | +0.22(+1.26%) |
Dec 05, 2012 | 18.02 | 18.13 | 17.41 | 17.73 | 1,545,610 | -0.23(-1.29%) |
Dec 04, 2012 | 18.23 | 18.23 | 17.76 | 17.96 | 971,845 | -0.23(-1.27%) |
Nov 30, 2012 | 18.43 | 18.45 | 17.94 | 18.19 | 1,145,129 | -0.27(-1.46%) |
Nov 29, 2012 | 18.47 | 18.57 | 18.33 | 18.46 | 766,849 | +0.03(+0.16%) |
Nov 28, 2012 | 18.00 | 18.43 | 17.90 | 18.43 | 789,545 | +0.37(+2.07%) |
Nov 27, 2012 | 18.26 | 18.39 | 17.92 | 18.05 | 1,381,028 | -0.31(-1.67%) |
Nov 26, 2012 | 18.15 | 18.36 | 18.00 | 18.36 | 712,189 | +0.19(+1.04%) |
Nov 23, 2012 | 18.28 | 18.40 | 18.10 | 18.17 | 233,457 | -0.05(-0.25%) |
Nov 21, 2012 | 17.92 | 18.25 | 17.88 | 18.22 | 547,414 | +0.14(+0.77%) |
Nov 20, 2012 | 17.89 | 18.35 | 17.85 | 18.08 | 1,279,715 | +0.18(+1.03%) |
Nov 19, 2012 | 17.42 | 17.94 | 17.34 | 17.89 | 1,084,161 | +0.70(+4.06%) |
Nov 16, 2012 | 17.09 | 17.26 | 16.79 | 17.20 | 1,394,184 | +0.16(+0.91%) |
Nov 15, 2012 | 16.89 | 17.09 | 16.79 | 17.04 | 680,103 | +0.11(+0.62%) |
Nov 14, 2012 | 17.34 | 17.38 | 16.91 | 16.94 | 738,394 | -0.41(-2.35%) |
Nov 13, 2012 | 17.42 | 17.63 | 17.31 | 17.34 | 420,885 | -0.14(-0.82%) |
Nov 12, 2012 | 17.61 | 17.63 | 17.47 | 17.49 | 359,032 | -0.01(-0.07%) |
Nov 09, 2012 | 17.42 | 17.65 | 17.39 | 17.50 | 931,172 | +0.02(+0.10%) |
Nov 08, 2012 | 18.04 | 18.04 | 17.46 | 17.48 | 980,889 | -0.54(-2.98%) |
Nov 07, 2012 | 18.17 | 18.20 | 18.01 | 18.02 | 1,128,370 | -0.32(-1.74%) |
Nov 06, 2012 | 18.20 | 18.37 | 18.03 | 18.34 | 885,068 | +0.27(+1.49%) |
Nov 05, 2012 | 18.02 | 18.12 | 17.93 | 18.07 | 1,375,733 | +0.07(+0.40%) |
Nov 02, 2012 | 18.14 | 18.23 | 17.97 | 18.00 | 1,836,328 | -0.13(-0.74%) |