Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.94 | 18.02 | 17.83 | 17.86 | 591,509 | -0.04(-0.25%) |
Jan 30, 2013 | 17.87 | 18.02 | 17.85 | 17.91 | 491,263 | +0.02(+0.11%) |
Jan 29, 2013 | 17.97 | 17.97 | 17.83 | 17.89 | 644,865 | -0.11(-0.64%) |
Jan 28, 2013 | 17.97 | 18.07 | 17.95 | 18.00 | 558,381 | +0.04(+0.25%) |
Jan 25, 2013 | 17.86 | 18.05 | 17.84 | 17.96 | 873,662 | +0.23(+1.28%) |
Jan 24, 2013 | 17.66 | 17.90 | 17.61 | 17.73 | 624,574 | -0.17(-0.94%) |
Jan 23, 2013 | 17.79 | 17.92 | 17.74 | 17.90 | 892,391 | +0.20(+1.12%) |
Jan 22, 2013 | 17.77 | 17.77 | 17.61 | 17.70 | 476,937 | -0.06(-0.34%) |
Jan 18, 2013 | 17.74 | 17.82 | 17.68 | 17.76 | 1,018,467 | -0.08(-0.43%) |
Jan 17, 2013 | 17.62 | 17.88 | 17.57 | 17.84 | 1,813,853 | +0.33(+1.89%) |
Jan 16, 2013 | 17.28 | 17.54 | 17.28 | 17.51 | 833,619 | +0.21(+1.20%) |
Jan 15, 2013 | 17.34 | 17.34 | 17.22 | 17.30 | 456,840 | -0.10(-0.55%) |
Jan 14, 2013 | 17.35 | 17.44 | 17.26 | 17.40 | 877,105 | -0.03(-0.16%) |
Jan 11, 2013 | 17.31 | 17.45 | 17.31 | 17.43 | 604,079 | +0.08(+0.48%) |
Jan 10, 2013 | 17.29 | 17.36 | 17.21 | 17.34 | 598,220 | +0.25(+1.45%) |
Jan 09, 2013 | 17.02 | 17.11 | 16.99 | 17.09 | 268,413 | +0.16(+0.96%) |
Jan 08, 2013 | 17.11 | 17.14 | 16.92 | 16.93 | 955,596 | -0.20(-1.15%) |
Jan 07, 2013 | 17.14 | 17.20 | 17.02 | 17.13 | 671,642 | -0.06(-0.36%) |
Jan 04, 2013 | 17.24 | 17.24 | 17.09 | 17.19 | 422,247 | -0.01(-0.06%) |
Jan 03, 2013 | 17.30 | 17.34 | 17.14 | 17.20 | 525,724 | -0.12(-0.68%) |
Jan 02, 2013 | 17.21 | 17.32 | 16.59 | 17.32 | 2,112,421 | +0.73(+4.40%) |
Dec 31, 2012 | 16.31 | 16.63 | 16.28 | 16.59 | 369,462 | +0.27(+1.68%) |
Dec 28, 2012 | 16.32 | 16.48 | 16.30 | 16.31 | 413,814 | -0.11(-0.64%) |
Dec 27, 2012 | 16.49 | 16.49 | 16.23 | 16.42 | 507,847 | -0.09(-0.52%) |
Dec 26, 2012 | 16.67 | 16.77 | 16.48 | 16.50 | 261,673 | -0.11(-0.65%) |
Dec 24, 2012 | 16.66 | 16.69 | 16.56 | 16.61 | 249,533 | -0.08(-0.46%) |
Dec 21, 2012 | 16.50 | 16.70 | 16.35 | 16.69 | 479,922 | -0.16(-0.93%) |
Dec 20, 2012 | 16.88 | 16.89 | 16.72 | 16.85 | 568,542 | -0.03(-0.19%) |
Dec 19, 2012 | 16.84 | 17.01 | 16.84 | 16.88 | 1,442,246 | -0.04(-0.23%) |
Dec 18, 2012 | 16.67 | 16.92 | 16.62 | 16.92 | 1,037,683 | +0.31(+1.88%) |
Dec 17, 2012 | 16.56 | 16.69 | 16.48 | 16.60 | 737,171 | +0.07(+0.42%) |
Dec 14, 2012 | 16.64 | 16.68 | 16.48 | 16.53 | 461,670 | -0.13(-0.77%) |
Dec 13, 2012 | 16.78 | 16.95 | 16.61 | 16.66 | 318,034 | -0.16(-0.95%) |
Dec 12, 2012 | 16.92 | 16.97 | 16.79 | 16.82 | 1,046,656 | -0.06(-0.38%) |
Dec 11, 2012 | 16.66 | 16.93 | 16.63 | 16.88 | 827,613 | +0.32(+1.91%) |
Dec 10, 2012 | 16.46 | 16.61 | 16.46 | 16.57 | 456,084 | +0.11(+0.66%) |
Dec 07, 2012 | 16.49 | 16.50 | 16.35 | 16.46 | 336,036 | +0.04(+0.21%) |
Dec 06, 2012 | 16.24 | 16.44 | 16.24 | 16.42 | 708,437 | +0.16(+0.98%) |
Dec 05, 2012 | 16.32 | 16.32 | 16.14 | 16.26 | 246,227 | +0.00(+0.02%) |
Dec 04, 2012 | 16.16 | 16.32 | 16.11 | 16.26 | 710,898 | +0.02(+0.14%) |
Nov 30, 2012 | 16.28 | 16.33 | 16.20 | 16.24 | 322,610 | -0.02(-0.14%) |
Nov 29, 2012 | 16.28 | 16.34 | 16.17 | 16.26 | 610,953 | +0.05(+0.29%) |
Nov 28, 2012 | 15.97 | 16.24 | 15.81 | 16.21 | 485,132 | +0.17(+1.05%) |
Nov 27, 2012 | 16.10 | 16.20 | 16.03 | 16.04 | 398,340 | -0.04(-0.22%) |
Nov 26, 2012 | 16.00 | 16.12 | 15.96 | 16.08 | 240,306 | +0.07(+0.42%) |
Nov 23, 2012 | 15.86 | 16.10 | 15.81 | 16.01 | 315,760 | +0.26(+1.66%) |
Nov 21, 2012 | 15.72 | 15.76 | 15.67 | 15.75 | 416,637 | +0.06(+0.37%) |
Nov 20, 2012 | 15.69 | 15.73 | 15.55 | 15.69 | 1,010,909 | -0.07(-0.44%) |
Nov 19, 2012 | 15.67 | 15.76 | 15.58 | 15.76 | 420,033 | +0.31(+2.02%) |
Nov 16, 2012 | 15.50 | 15.54 | 15.17 | 15.45 | 795,300 | +0.00(+0.02%) |
Nov 15, 2012 | 15.69 | 15.72 | 15.40 | 15.45 | 940,212 | -0.19(-1.24%) |
Nov 14, 2012 | 16.01 | 16.06 | 15.61 | 15.64 | 846,185 | -0.26(-1.62%) |
Nov 13, 2012 | 15.92 | 16.04 | 15.88 | 15.90 | 436,219 | -0.12(-0.76%) |
Nov 12, 2012 | 16.09 | 16.13 | 15.93 | 16.02 | 541,480 | +0.01(+0.06%) |
Nov 09, 2012 | 15.96 | 16.22 | 15.95 | 16.01 | 446,327 | +0.02(+0.12%) |
Nov 08, 2012 | 16.26 | 16.27 | 15.99 | 15.99 | 682,948 | -0.18(-1.14%) |
Nov 07, 2012 | 16.41 | 16.45 | 16.10 | 16.18 | 1,278,921 | -0.45(-2.70%) |
Nov 06, 2012 | 16.42 | 16.66 | 16.39 | 16.63 | 693,445 | +0.25(+1.50%) |
Nov 05, 2012 | 16.11 | 16.44 | 16.07 | 16.38 | 291,370 | +0.28(+1.74%) |
Nov 02, 2012 | 16.41 | 16.46 | 16.10 | 16.10 | 739,912 | -0.31(-1.87%) |