Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.51 | 17.84 | 17.37 | 17.71 | 3,481,729 | +0.10(+0.54%) |
Jan 30, 2013 | 17.83 | 17.96 | 17.55 | 17.62 | 3,568,943 | -0.19(-1.07%) |
Jan 29, 2013 | 17.38 | 17.82 | 17.38 | 17.81 | 3,372,908 | +0.35(+2.02%) |
Jan 28, 2013 | 17.65 | 17.65 | 17.32 | 17.46 | 2,950,658 | -0.13(-0.76%) |
Jan 25, 2013 | 17.37 | 17.68 | 17.34 | 17.59 | 4,070,183 | +0.28(+1.59%) |
Jan 24, 2013 | 17.33 | 17.55 | 17.21 | 17.31 | 3,774,603 | -0.01(-0.05%) |
Jan 23, 2013 | 17.54 | 17.60 | 17.28 | 17.32 | 4,008,030 | -0.30(-1.73%) |
Jan 22, 2013 | 17.35 | 17.63 | 17.21 | 17.63 | 3,388,622 | +0.33(+1.92%) |
Jan 18, 2013 | 17.12 | 17.32 | 17.00 | 17.30 | 3,945,091 | +0.18(+1.06%) |
Jan 17, 2013 | 17.01 | 17.25 | 16.99 | 17.12 | 5,074,216 | +0.19(+1.12%) |
Jan 16, 2013 | 16.84 | 16.93 | 16.71 | 16.93 | 5,779,785 | +0.04(+0.23%) |
Jan 15, 2013 | 16.25 | 16.97 | 16.14 | 16.89 | 17,266,838 | +0.84(+5.21%) |
Jan 14, 2013 | 15.79 | 16.05 | 15.78 | 16.05 | 3,880,200 | +0.25(+1.56%) |
Jan 11, 2013 | 16.04 | 16.12 | 15.77 | 15.80 | 4,548,633 | -0.17(-1.07%) |
Jan 10, 2013 | 15.87 | 16.04 | 15.74 | 15.97 | 4,514,719 | +0.20(+1.27%) |
Jan 09, 2013 | 15.92 | 16.00 | 15.66 | 15.77 | 4,347,715 | -0.11(-0.72%) |
Jan 08, 2013 | 15.78 | 15.94 | 15.62 | 15.89 | 5,299,718 | +0.05(+0.30%) |
Jan 07, 2013 | 15.88 | 15.96 | 15.77 | 15.84 | 3,257,451 | -0.10(-0.66%) |
Jan 04, 2013 | 15.69 | 16.02 | 15.65 | 15.95 | 3,589,880 | +0.26(+1.64%) |
Jan 03, 2013 | 15.68 | 15.96 | 15.53 | 15.69 | 4,055,883 | +0.00(+0.00%) |
Jan 02, 2013 | 15.51 | 15.70 | 15.28 | 15.69 | 5,967,070 | +0.29(+1.85%) |
Dec 31, 2012 | 14.78 | 15.43 | 14.74 | 15.40 | 4,782,016 | +0.57(+3.85%) |
Dec 28, 2012 | 15.01 | 15.05 | 14.80 | 14.83 | 2,991,888 | -0.30(-2.01%) |
Dec 27, 2012 | 15.31 | 15.33 | 14.90 | 15.14 | 3,810,616 | -0.14(-0.93%) |
Dec 26, 2012 | 15.38 | 15.55 | 15.28 | 15.28 | 2,656,868 | +0.01(+0.06%) |
Dec 24, 2012 | 15.38 | 15.46 | 15.20 | 15.27 | 1,829,078 | -0.20(-1.29%) |
Dec 21, 2012 | 15.36 | 15.47 | 15.19 | 15.47 | 6,306,678 | -0.10(-0.67%) |
Dec 20, 2012 | 15.46 | 15.59 | 15.38 | 15.57 | 3,065,175 | +0.12(+0.80%) |
Dec 19, 2012 | 15.57 | 15.60 | 15.38 | 15.45 | 3,679,019 | -0.13(-0.85%) |
Dec 18, 2012 | 15.28 | 15.64 | 15.22 | 15.58 | 3,834,669 | +0.31(+2.05%) |
Dec 17, 2012 | 15.17 | 15.28 | 15.07 | 15.27 | 4,010,771 | +0.17(+1.13%) |
Dec 14, 2012 | 15.00 | 15.18 | 14.99 | 15.10 | 3,381,074 | +0.02(+0.13%) |
Dec 13, 2012 | 15.19 | 15.25 | 15.00 | 15.08 | 5,321,903 | -0.13(-0.87%) |
Dec 12, 2012 | 15.26 | 15.49 | 15.17 | 15.21 | 4,747,363 | +0.00(+0.00%) |
Dec 11, 2012 | 15.21 | 15.31 | 15.16 | 15.21 | 3,502,447 | +0.08(+0.50%) |
Dec 10, 2012 | 14.91 | 15.16 | 14.83 | 15.14 | 5,333,324 | +0.13(+0.89%) |
Dec 07, 2012 | 14.75 | 15.00 | 14.74 | 15.00 | 4,331,331 | +0.29(+2.00%) |
Dec 06, 2012 | 14.71 | 14.89 | 14.56 | 14.71 | 6,267,623 | -0.10(-0.64%) |
Dec 05, 2012 | 14.56 | 14.95 | 14.56 | 14.80 | 6,004,630 | +0.33(+2.30%) |
Dec 04, 2012 | 14.56 | 14.65 | 14.41 | 14.47 | 4,648,190 | -0.20(-1.36%) |
Nov 30, 2012 | 14.61 | 14.71 | 14.50 | 14.67 | 4,826,974 | +0.09(+0.59%) |
Nov 29, 2012 | 14.63 | 14.73 | 14.53 | 14.59 | 4,708,859 | +0.07(+0.46%) |
Nov 28, 2012 | 14.13 | 14.52 | 14.02 | 14.52 | 4,364,264 | +0.21(+1.46%) |
Nov 27, 2012 | 14.47 | 14.58 | 14.28 | 14.31 | 4,528,884 | -0.28(-1.89%) |
Nov 26, 2012 | 14.82 | 14.85 | 14.41 | 14.59 | 4,423,311 | -0.38(-2.54%) |
Nov 23, 2012 | 14.85 | 15.00 | 14.73 | 14.97 | 1,721,942 | +0.23(+1.55%) |
Nov 21, 2012 | 14.61 | 14.83 | 14.54 | 14.74 | 3,396,802 | +0.14(+0.98%) |
Nov 20, 2012 | 14.69 | 14.73 | 14.42 | 14.60 | 9,099,954 | -0.14(-0.97%) |
Nov 19, 2012 | 14.33 | 14.76 | 14.28 | 14.74 | 7,097,816 | +0.67(+4.73%) |
Nov 16, 2012 | 13.68 | 14.18 | 13.58 | 14.07 | 9,517,972 | +0.46(+3.35%) |
Nov 15, 2012 | 13.65 | 13.83 | 13.54 | 13.62 | 13,320,028 | -0.10(-0.69%) |
Nov 14, 2012 | 13.92 | 13.99 | 13.64 | 13.71 | 8,250,161 | -0.12(-0.89%) |
Nov 13, 2012 | 13.83 | 14.07 | 13.65 | 13.83 | 9,021,145 | -0.18(-1.29%) |
Nov 12, 2012 | 14.26 | 14.27 | 13.77 | 14.02 | 9,093,615 | -0.21(-1.47%) |
Nov 09, 2012 | 13.97 | 14.47 | 13.93 | 14.22 | 5,872,262 | +0.17(+1.22%) |
Nov 08, 2012 | 14.26 | 14.46 | 13.86 | 14.05 | 9,203,493 | -0.21(-1.47%) |
Nov 07, 2012 | 14.29 | 14.47 | 14.07 | 14.26 | 12,767,934 | -0.30(-2.09%) |
Nov 06, 2012 | 14.73 | 14.90 | 14.10 | 14.57 | 9,600,916 | -0.22(-1.48%) |
Nov 05, 2012 | 14.52 | 14.97 | 14.48 | 14.79 | 7,460,713 | +0.02(+0.13%) |
Nov 02, 2012 | 15.00 | 15.19 | 14.57 | 14.77 | 6,364,522 | -0.13(-0.89%) |