Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.39 | 17.53 | 17.37 | 17.43 | 32,231,534 | +0.00(+0.00%) |
Jan 30, 2013 | 17.34 | 17.57 | 17.32 | 17.43 | 40,134,136 | +0.04(+0.25%) |
Jan 29, 2013 | 17.11 | 17.43 | 17.07 | 17.39 | 41,110,060 | +0.29(+1.71%) |
Jan 28, 2013 | 17.09 | 17.14 | 16.97 | 17.09 | 33,974,008 | +0.04(+0.23%) |
Jan 25, 2013 | 17.07 | 17.11 | 16.92 | 17.05 | 34,479,752 | +0.03(+0.19%) |
Jan 24, 2013 | 17.12 | 17.22 | 17.01 | 17.02 | 29,314,802 | -0.08(-0.47%) |
Jan 23, 2013 | 17.20 | 17.21 | 16.98 | 17.10 | 40,553,688 | -0.06(-0.35%) |
Jan 22, 2013 | 17.19 | 17.35 | 16.98 | 17.16 | 75,644,160 | +0.16(+0.94%) |
Jan 18, 2013 | 16.87 | 17.00 | 16.81 | 17.00 | 35,405,200 | +0.16(+0.97%) |
Jan 17, 2013 | 16.65 | 16.93 | 16.59 | 16.84 | 35,511,912 | +0.25(+1.49%) |
Jan 16, 2013 | 16.75 | 16.81 | 16.59 | 16.59 | 43,664,628 | -0.18(-1.10%) |
Jan 15, 2013 | 16.97 | 17.01 | 16.77 | 16.77 | 37,781,408 | -0.25(-1.46%) |
Jan 14, 2013 | 17.15 | 17.22 | 16.98 | 17.02 | 37,718,884 | -0.28(-1.64%) |
Jan 11, 2013 | 17.48 | 17.48 | 17.20 | 17.31 | 29,084,848 | -0.12(-0.67%) |
Jan 10, 2013 | 17.27 | 17.42 | 17.17 | 17.42 | 28,060,968 | +0.24(+1.37%) |
Jan 09, 2013 | 17.12 | 17.26 | 17.09 | 17.19 | 33,397,236 | -0.04(-0.23%) |
Jan 08, 2013 | 17.60 | 17.69 | 17.20 | 17.23 | 53,533,012 | -0.22(-1.28%) |
Jan 07, 2013 | 17.28 | 17.52 | 17.18 | 17.45 | 53,506,736 | +0.15(+0.88%) |
Jan 04, 2013 | 17.20 | 17.32 | 17.08 | 17.30 | 38,243,932 | +0.09(+0.54%) |
Jan 03, 2013 | 17.32 | 17.34 | 17.10 | 17.20 | 28,756,052 | -0.08(-0.47%) |
Jan 02, 2013 | 17.18 | 17.29 | 17.12 | 17.29 | 42,218,244 | +0.39(+2.31%) |
Dec 31, 2012 | 16.61 | 16.89 | 16.59 | 16.89 | 37,021,252 | +0.14(+0.86%) |
Dec 28, 2012 | 16.88 | 16.94 | 16.73 | 16.75 | 23,900,530 | -0.23(-1.33%) |
Dec 27, 2012 | 16.94 | 17.02 | 16.77 | 16.98 | 23,989,548 | +0.01(+0.07%) |
Dec 26, 2012 | 17.00 | 17.10 | 16.89 | 16.96 | 15,612,083 | -0.04(-0.21%) |
Dec 24, 2012 | 16.89 | 17.06 | 16.89 | 17.00 | 8,646,257 | -0.01(-0.07%) |
Dec 21, 2012 | 17.00 | 17.17 | 16.89 | 17.01 | 54,062,596 | -0.09(-0.55%) |
Dec 20, 2012 | 16.95 | 17.12 | 16.89 | 17.11 | 24,873,976 | +0.17(+0.99%) |
Dec 19, 2012 | 17.14 | 17.15 | 16.93 | 16.94 | 32,616,682 | -0.19(-1.12%) |
Dec 18, 2012 | 17.23 | 17.24 | 16.96 | 17.13 | 63,112,924 | -0.10(-0.57%) |
Dec 17, 2012 | 17.28 | 17.30 | 17.12 | 17.23 | 32,291,080 | -0.04(-0.20%) |
Dec 14, 2012 | 17.34 | 17.50 | 17.25 | 17.26 | 27,160,932 | -0.12(-0.70%) |
Dec 13, 2012 | 17.51 | 17.51 | 17.31 | 17.38 | 21,266,856 | -0.11(-0.60%) |
Dec 12, 2012 | 17.41 | 17.55 | 17.34 | 17.49 | 27,509,466 | +0.14(+0.79%) |
Dec 11, 2012 | 17.21 | 17.37 | 17.21 | 17.35 | 22,370,986 | +0.16(+0.93%) |
Dec 10, 2012 | 17.35 | 17.36 | 17.15 | 17.19 | 28,525,896 | -0.15(-0.86%) |
Dec 07, 2012 | 17.34 | 17.37 | 17.14 | 17.34 | 28,530,552 | -0.02(-0.09%) |
Dec 06, 2012 | 17.25 | 17.37 | 17.22 | 17.36 | 39,713,740 | +0.14(+0.79%) |
Dec 05, 2012 | 17.05 | 17.27 | 17.04 | 17.22 | 39,275,492 | +0.17(+0.98%) |
Dec 04, 2012 | 17.12 | 17.24 | 17.04 | 17.05 | 33,156,546 | -0.18(-1.02%) |
Nov 30, 2012 | 17.24 | 17.30 | 17.10 | 17.23 | 43,534,172 | +0.04(+0.25%) |
Nov 29, 2012 | 17.07 | 17.21 | 16.99 | 17.18 | 38,501,376 | +0.18(+1.03%) |
Nov 28, 2012 | 16.71 | 17.02 | 16.63 | 17.01 | 36,396,032 | +0.23(+1.35%) |
Nov 27, 2012 | 16.85 | 16.92 | 16.74 | 16.78 | 34,563,092 | -0.12(-0.74%) |
Nov 26, 2012 | 16.96 | 16.99 | 16.80 | 16.91 | 31,456,688 | -0.18(-1.05%) |
Nov 23, 2012 | 16.91 | 17.09 | 16.85 | 17.09 | 13,146,433 | +0.23(+1.39%) |
Nov 21, 2012 | 16.77 | 16.86 | 16.70 | 16.85 | 22,212,586 | +0.13(+0.79%) |
Nov 20, 2012 | 16.67 | 16.73 | 16.60 | 16.72 | 27,708,344 | +0.00(+0.02%) |
Nov 19, 2012 | 16.33 | 16.72 | 16.27 | 16.71 | 42,370,096 | +0.55(+3.41%) |
Nov 16, 2012 | 16.27 | 16.27 | 15.82 | 16.16 | 71,449,128 | -0.12(-0.72%) |
Nov 15, 2012 | 16.47 | 16.59 | 16.24 | 16.28 | 38,633,956 | -0.21(-1.28%) |
Nov 14, 2012 | 16.62 | 16.74 | 16.45 | 16.49 | 31,737,958 | -0.12(-0.71%) |
Nov 13, 2012 | 16.58 | 16.88 | 16.54 | 16.61 | 26,599,306 | -0.01(-0.05%) |
Nov 12, 2012 | 16.65 | 16.77 | 16.59 | 16.62 | 17,111,320 | -0.03(-0.19%) |
Nov 09, 2012 | 16.51 | 16.88 | 16.40 | 16.65 | 34,127,796 | +0.01(+0.07%) |
Nov 08, 2012 | 16.87 | 16.88 | 16.56 | 16.64 | 49,770,100 | -0.23(-1.34%) |
Nov 07, 2012 | 17.12 | 17.14 | 16.84 | 16.86 | 42,316,272 | -0.43(-2.51%) |
Nov 06, 2012 | 17.31 | 17.43 | 17.15 | 17.30 | 22,301,468 | +0.04(+0.23%) |
Nov 05, 2012 | 17.36 | 17.38 | 17.12 | 17.26 | 25,051,644 | -0.12(-0.72%) |
Nov 02, 2012 | 17.56 | 17.74 | 17.37 | 17.38 | 44,108,352 | -0.24(-1.37%) |