Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.67 | 21.00 | 20.23 | 20.37 | 15,896,058 | +2.02(+11.04%) |
Jan 30, 2013 | 17.99 | 18.58 | 17.99 | 18.34 | 8,829,353 | +0.33(+1.84%) |
Jan 29, 2013 | 18.25 | 18.30 | 17.95 | 18.01 | 5,226,489 | -0.12(-0.66%) |
Jan 28, 2013 | 18.20 | 18.39 | 18.00 | 18.13 | 5,332,487 | +0.22(+1.24%) |
Jan 25, 2013 | 18.36 | 18.56 | 17.85 | 17.91 | 4,928,064 | -0.33(-1.82%) |
Jan 24, 2013 | 17.66 | 18.81 | 17.40 | 18.24 | 8,325,757 | -0.34(-1.81%) |
Jan 23, 2013 | 17.94 | 18.98 | 17.70 | 18.58 | 6,303,689 | +0.91(+5.18%) |
Jan 22, 2013 | 17.87 | 18.01 | 17.63 | 17.66 | 4,835,461 | -0.10(-0.57%) |
Jan 18, 2013 | 18.33 | 18.56 | 17.73 | 17.76 | 4,937,412 | -0.66(-3.58%) |
Jan 17, 2013 | 18.26 | 18.56 | 18.16 | 18.42 | 4,194,043 | +0.29(+1.62%) |
Jan 16, 2013 | 17.54 | 18.29 | 17.39 | 18.13 | 4,724,029 | +0.69(+3.95%) |
Jan 15, 2013 | 17.75 | 17.84 | 17.23 | 17.44 | 4,476,224 | -0.43(-2.43%) |
Jan 14, 2013 | 17.55 | 18.10 | 17.54 | 17.87 | 3,585,207 | -0.31(-1.68%) |
Jan 11, 2013 | 18.19 | 18.33 | 17.93 | 18.18 | 2,408,532 | +0.04(+0.23%) |
Jan 10, 2013 | 18.42 | 18.73 | 18.05 | 18.14 | 5,567,809 | +0.26(+1.48%) |
Jan 09, 2013 | 17.61 | 17.95 | 17.42 | 17.87 | 3,639,577 | +0.51(+2.94%) |
Jan 08, 2013 | 18.05 | 18.10 | 17.31 | 17.36 | 5,432,743 | -0.72(-4.00%) |
Jan 07, 2013 | 17.77 | 18.28 | 17.67 | 18.09 | 3,116,019 | +0.26(+1.48%) |
Jan 04, 2013 | 18.29 | 18.35 | 17.53 | 17.82 | 7,206,412 | -0.46(-2.51%) |
Jan 03, 2013 | 18.57 | 18.75 | 18.23 | 18.28 | 3,600,859 | -0.14(-0.74%) |
Jan 02, 2013 | 18.41 | 18.50 | 17.90 | 18.42 | 6,423,256 | +1.15(+6.65%) |
Dec 31, 2012 | 16.86 | 17.30 | 16.79 | 17.27 | 3,879,768 | +0.36(+2.11%) |
Dec 28, 2012 | 16.89 | 17.16 | 16.85 | 16.91 | 2,817,976 | -0.08(-0.45%) |
Dec 27, 2012 | 16.89 | 17.03 | 16.71 | 16.99 | 3,741,043 | +0.14(+0.86%) |
Dec 26, 2012 | 17.23 | 17.33 | 16.84 | 16.85 | 3,075,536 | -0.40(-2.32%) |
Dec 24, 2012 | 17.18 | 17.31 | 17.02 | 17.25 | 1,983,650 | +0.16(+0.95%) |
Dec 21, 2012 | 16.95 | 17.17 | 16.68 | 17.08 | 7,208,536 | -0.27(-1.57%) |
Dec 20, 2012 | 17.75 | 17.78 | 17.25 | 17.36 | 5,032,213 | -0.40(-2.25%) |
Dec 19, 2012 | 17.99 | 18.11 | 17.70 | 17.76 | 4,786,167 | -0.20(-1.09%) |
Dec 18, 2012 | 17.85 | 18.04 | 17.81 | 17.95 | 6,553,291 | +0.29(+1.66%) |
Dec 17, 2012 | 17.07 | 17.66 | 16.77 | 17.66 | 6,542,406 | +0.81(+4.82%) |
Dec 14, 2012 | 17.64 | 17.64 | 16.38 | 16.85 | 14,170,646 | -1.06(-5.94%) |
Dec 13, 2012 | 19.06 | 19.10 | 17.73 | 17.91 | 13,173,614 | -1.23(-6.44%) |
Dec 12, 2012 | 19.62 | 19.65 | 19.09 | 19.14 | 4,267,467 | -0.32(-1.66%) |
Dec 11, 2012 | 19.22 | 20.15 | 19.08 | 19.47 | 3,220,041 | +0.47(+2.46%) |
Dec 10, 2012 | 19.39 | 19.43 | 18.96 | 19.00 | 5,213,469 | -0.43(-2.23%) |
Dec 07, 2012 | 19.94 | 19.99 | 19.26 | 19.43 | 4,097,133 | -0.45(-2.27%) |
Dec 06, 2012 | 19.93 | 20.15 | 19.76 | 19.88 | 4,572,468 | -0.12(-0.60%) |
Dec 05, 2012 | 19.63 | 20.06 | 19.54 | 20.00 | 7,605,994 | +0.29(+1.47%) |
Dec 04, 2012 | 19.31 | 19.74 | 19.30 | 19.71 | 5,932,664 | +0.44(+2.30%) |
Nov 30, 2012 | 18.98 | 19.35 | 18.96 | 19.27 | 5,426,377 | +0.20(+1.07%) |
Nov 29, 2012 | 18.45 | 19.09 | 18.39 | 19.07 | 6,845,972 | +0.72(+3.94%) |
Nov 28, 2012 | 18.22 | 18.41 | 17.84 | 18.34 | 4,007,532 | -0.08(-0.42%) |
Nov 27, 2012 | 18.26 | 18.61 | 18.08 | 18.42 | 3,680,852 | +0.02(+0.09%) |
Nov 26, 2012 | 18.36 | 18.66 | 18.33 | 18.40 | 2,932,414 | -0.12(-0.64%) |
Nov 23, 2012 | 18.21 | 18.55 | 18.11 | 18.52 | 1,827,039 | +0.36(+1.97%) |
Nov 21, 2012 | 17.98 | 18.27 | 17.93 | 18.16 | 2,715,728 | +0.26(+1.42%) |
Nov 20, 2012 | 17.56 | 17.94 | 17.34 | 17.91 | 4,435,038 | +0.33(+1.89%) |
Nov 19, 2012 | 17.31 | 17.76 | 17.19 | 17.58 | 7,067,244 | +0.71(+4.24%) |
Nov 16, 2012 | 17.21 | 17.24 | 16.60 | 16.86 | 5,232,914 | -0.37(-2.12%) |
Nov 15, 2012 | 17.64 | 17.78 | 17.19 | 17.23 | 4,561,070 | -0.41(-2.32%) |
Nov 14, 2012 | 17.82 | 17.93 | 17.48 | 17.64 | 3,689,876 | -0.10(-0.58%) |
Nov 13, 2012 | 17.26 | 17.88 | 17.24 | 17.74 | 4,471,189 | +0.04(+0.22%) |
Nov 12, 2012 | 17.51 | 17.86 | 17.39 | 17.70 | 4,285,753 | +0.20(+1.14%) |
Nov 09, 2012 | 17.19 | 17.65 | 17.06 | 17.50 | 4,994,762 | +0.47(+2.75%) |
Nov 08, 2012 | 17.30 | 17.53 | 17.02 | 17.03 | 3,665,949 | -0.04(-0.25%) |
Nov 07, 2012 | 17.41 | 17.57 | 17.02 | 17.07 | 5,179,944 | -0.65(-3.68%) |
Nov 06, 2012 | 17.80 | 17.99 | 17.61 | 17.73 | 4,379,521 | -0.01(-0.04%) |
Nov 05, 2012 | 17.19 | 17.77 | 16.34 | 17.73 | 11,480,880 | +0.76(+4.49%) |
Nov 02, 2012 | 19.07 | 19.25 | 16.80 | 16.97 | 20,283,916 | -3.51(-17.15%) |