Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.67 | 21.01 | 20.24 | 20.37 | 15,891,100 | +2.03(+11.04%) |
Jan 30, 2013 | 18.00 | 18.58 | 18.00 | 18.35 | 8,826,599 | +0.33(+1.84%) |
Jan 29, 2013 | 18.25 | 18.31 | 17.96 | 18.02 | 5,224,859 | -0.12(-0.66%) |
Jan 28, 2013 | 18.20 | 18.39 | 18.01 | 18.14 | 5,330,824 | +0.22(+1.23%) |
Jan 25, 2013 | 18.37 | 18.56 | 17.85 | 17.91 | 4,926,527 | -0.33(-1.82%) |
Jan 24, 2013 | 17.67 | 18.82 | 17.40 | 18.25 | 8,323,160 | -0.34(-1.81%) |
Jan 23, 2013 | 17.95 | 18.99 | 17.70 | 18.58 | 6,301,723 | +0.91(+5.18%) |
Jan 22, 2013 | 17.88 | 18.02 | 17.63 | 17.67 | 4,833,953 | -0.10(-0.57%) |
Jan 18, 2013 | 18.34 | 18.57 | 17.74 | 17.77 | 4,935,872 | -0.66(-3.58%) |
Jan 17, 2013 | 18.26 | 18.56 | 18.17 | 18.43 | 4,192,735 | +0.29(+1.62%) |
Jan 16, 2013 | 17.55 | 18.30 | 17.40 | 18.14 | 4,722,555 | +0.69(+3.95%) |
Jan 15, 2013 | 17.75 | 17.85 | 17.23 | 17.45 | 4,474,828 | -0.43(-2.43%) |
Jan 14, 2013 | 17.56 | 18.11 | 17.55 | 17.88 | 3,584,089 | -0.31(-1.68%) |
Jan 11, 2013 | 18.20 | 18.34 | 17.93 | 18.19 | 2,407,781 | +0.04(+0.23%) |
Jan 10, 2013 | 18.43 | 18.73 | 18.06 | 18.14 | 5,566,073 | +0.26(+1.48%) |
Jan 09, 2013 | 17.62 | 17.96 | 17.42 | 17.88 | 3,638,442 | +0.51(+2.94%) |
Jan 08, 2013 | 18.06 | 18.10 | 17.32 | 17.37 | 5,431,048 | -0.72(-4.00%) |
Jan 07, 2013 | 17.78 | 18.29 | 17.68 | 18.09 | 3,115,047 | +0.26(+1.48%) |
Jan 04, 2013 | 18.30 | 18.36 | 17.53 | 17.83 | 7,204,164 | -0.46(-2.51%) |
Jan 03, 2013 | 18.58 | 18.76 | 18.24 | 18.29 | 3,599,736 | -0.14(-0.74%) |
Jan 02, 2013 | 18.42 | 18.51 | 17.91 | 18.43 | 6,421,253 | +1.15(+6.65%) |
Dec 31, 2012 | 16.87 | 17.30 | 16.79 | 17.28 | 3,878,558 | +0.36(+2.11%) |
Dec 28, 2012 | 16.89 | 17.17 | 16.85 | 16.92 | 2,817,097 | -0.08(-0.45%) |
Dec 27, 2012 | 16.89 | 17.04 | 16.71 | 17.00 | 3,739,876 | +0.14(+0.86%) |
Dec 26, 2012 | 17.23 | 17.34 | 16.84 | 16.85 | 3,074,577 | -0.40(-2.32%) |
Dec 24, 2012 | 17.18 | 17.32 | 17.03 | 17.25 | 1,983,031 | +0.16(+0.95%) |
Dec 21, 2012 | 16.95 | 17.17 | 16.69 | 17.09 | 7,206,288 | -0.27(-1.57%) |
Dec 20, 2012 | 17.75 | 17.79 | 17.25 | 17.36 | 5,030,644 | -0.40(-2.25%) |
Dec 19, 2012 | 17.99 | 18.12 | 17.70 | 17.76 | 4,784,675 | -0.20(-1.09%) |
Dec 18, 2012 | 17.85 | 18.04 | 17.81 | 17.96 | 6,551,247 | +0.29(+1.66%) |
Dec 17, 2012 | 17.08 | 17.67 | 16.77 | 17.66 | 6,540,365 | +0.81(+4.82%) |
Dec 14, 2012 | 17.64 | 17.64 | 16.38 | 16.85 | 14,166,226 | -1.06(-5.94%) |
Dec 13, 2012 | 19.06 | 19.11 | 17.74 | 17.91 | 13,169,506 | -1.23(-6.44%) |
Dec 12, 2012 | 19.62 | 19.65 | 19.10 | 19.15 | 4,266,136 | -0.32(-1.66%) |
Dec 11, 2012 | 19.23 | 20.16 | 19.09 | 19.47 | 3,219,037 | +0.47(+2.46%) |
Dec 10, 2012 | 19.40 | 19.44 | 18.96 | 19.00 | 5,211,843 | -0.43(-2.23%) |
Dec 07, 2012 | 19.95 | 20.00 | 19.27 | 19.44 | 4,095,855 | -0.45(-2.27%) |
Dec 06, 2012 | 19.94 | 20.15 | 19.77 | 19.89 | 4,571,042 | -0.12(-0.60%) |
Dec 05, 2012 | 19.63 | 20.07 | 19.55 | 20.01 | 7,603,622 | +0.29(+1.47%) |
Dec 04, 2012 | 19.32 | 19.74 | 19.31 | 19.72 | 5,930,814 | +0.44(+2.30%) |
Nov 30, 2012 | 18.99 | 19.35 | 18.97 | 19.28 | 5,424,684 | +0.20(+1.07%) |
Nov 29, 2012 | 18.46 | 19.10 | 18.40 | 19.07 | 6,843,837 | +0.72(+3.94%) |
Nov 28, 2012 | 18.23 | 18.42 | 17.85 | 18.35 | 4,006,283 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.62 | 18.08 | 18.43 | 3,679,704 | +0.02(+0.09%) |
Nov 26, 2012 | 18.37 | 18.66 | 18.33 | 18.41 | 2,931,500 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.12 | 18.53 | 1,826,469 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.28 | 17.94 | 18.17 | 2,714,881 | +0.26(+1.43%) |
Nov 20, 2012 | 17.57 | 17.95 | 17.34 | 17.91 | 4,433,654 | +0.33(+1.89%) |
Nov 19, 2012 | 17.32 | 17.76 | 17.19 | 17.58 | 7,065,040 | +0.71(+4.24%) |
Nov 16, 2012 | 17.22 | 17.24 | 16.60 | 16.87 | 5,231,282 | -0.37(-2.12%) |
Nov 15, 2012 | 17.65 | 17.78 | 17.20 | 17.23 | 4,559,647 | -0.41(-2.32%) |
Nov 14, 2012 | 17.83 | 17.93 | 17.49 | 17.64 | 3,688,725 | -0.10(-0.58%) |
Nov 13, 2012 | 17.27 | 17.89 | 17.24 | 17.74 | 4,469,795 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.40 | 17.71 | 4,284,417 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.66 | 17.06 | 17.51 | 4,993,205 | +0.47(+2.75%) |
Nov 08, 2012 | 17.31 | 17.53 | 17.02 | 17.04 | 3,664,806 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.03 | 17.08 | 5,178,329 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.62 | 17.73 | 4,378,155 | -0.01(-0.04%) |
Nov 05, 2012 | 17.20 | 17.78 | 16.35 | 17.74 | 11,477,299 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.26 | 16.81 | 16.98 | 20,277,590 | -3.51(-17.15%) |