Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.48 | 16.49 | 16.35 | 16.43 | 346,100 | -0.10(-0.62%) |
Jan 30, 2013 | 16.58 | 16.62 | 16.53 | 16.53 | 772,800 | +0.12(+0.75%) |
Jan 29, 2013 | 16.41 | 16.43 | 16.38 | 16.41 | 439,670 | +0.08(+0.47%) |
Jan 28, 2013 | 16.34 | 16.38 | 16.32 | 16.33 | 691,730 | -0.05(-0.30%) |
Jan 25, 2013 | 16.36 | 16.41 | 16.36 | 16.38 | 862,030 | -0.07(-0.44%) |
Jan 24, 2013 | 16.51 | 16.53 | 16.44 | 16.45 | 566,590 | -0.18(-1.10%) |
Jan 23, 2013 | 16.71 | 16.71 | 16.62 | 16.64 | 497,510 | -0.05(-0.29%) |
Jan 22, 2013 | 16.67 | 16.74 | 16.66 | 16.69 | 559,300 | +0.06(+0.38%) |
Jan 18, 2013 | 16.71 | 16.71 | 16.62 | 16.62 | 565,250 | -0.03(-0.17%) |
Jan 17, 2013 | 16.51 | 16.76 | 16.50 | 16.65 | 886,800 | +0.07(+0.43%) |
Jan 16, 2013 | 16.56 | 16.60 | 16.54 | 16.58 | 491,860 | +0.01(+0.04%) |
Jan 15, 2013 | 16.60 | 16.63 | 16.55 | 16.57 | 554,130 | +0.10(+0.63%) |
Jan 14, 2013 | 16.50 | 16.51 | 16.43 | 16.47 | 457,100 | +0.05(+0.32%) |
Jan 11, 2013 | 16.50 | 16.50 | 16.33 | 16.42 | 609,520 | -0.10(-0.59%) |
Jan 10, 2013 | 16.48 | 16.57 | 16.48 | 16.51 | 659,460 | +0.15(+0.94%) |
Jan 09, 2013 | 16.39 | 16.39 | 16.30 | 16.36 | 552,430 | -0.01(-0.06%) |
Jan 08, 2013 | 16.35 | 16.41 | 16.32 | 16.37 | 591,850 | +0.12(+0.71%) |
Jan 07, 2013 | 16.24 | 16.30 | 16.22 | 16.25 | 821,350 | -0.10(-0.63%) |
Jan 04, 2013 | 16.26 | 16.36 | 16.20 | 16.36 | 660,860 | -0.08(-0.48%) |
Jan 03, 2013 | 16.57 | 16.60 | 16.40 | 16.44 | 484,220 | -0.20(-1.20%) |
Jan 02, 2013 | 16.70 | 16.70 | 16.63 | 16.64 | 355,940 | +0.12(+0.72%) |
Dec 31, 2012 | 16.40 | 16.59 | 16.39 | 16.52 | 1,032,000 | +0.16(+0.95%) |
Dec 28, 2012 | 16.41 | 16.41 | 16.32 | 16.36 | 904,540 | -0.07(-0.46%) |
Dec 27, 2012 | 16.33 | 16.44 | 16.32 | 16.44 | 526,370 | +0.04(+0.24%) |
Dec 26, 2012 | 16.45 | 16.45 | 16.38 | 16.40 | 414,160 | +0.02(+0.12%) |
Dec 24, 2012 | 16.40 | 16.41 | 16.36 | 16.38 | 524,170 | +0.04(+0.22%) |
Dec 21, 2012 | 16.29 | 16.39 | 16.29 | 16.34 | 1,535,130 | +0.06(+0.37%) |
Dec 20, 2012 | 16.30 | 16.32 | 16.15 | 16.28 | 2,409,760 | -0.20(-1.22%) |
Dec 19, 2012 | 16.44 | 16.53 | 16.43 | 16.48 | 1,236,590 | -0.04(-0.21%) |
Dec 18, 2012 | 16.76 | 16.76 | 16.40 | 16.52 | 2,702,540 | -0.25(-1.49%) |
Dec 17, 2012 | 16.74 | 16.81 | 16.74 | 16.77 | 355,560 | +0.03(+0.20%) |
Dec 14, 2012 | 16.73 | 16.76 | 16.73 | 16.73 | 278,070 | -0.02(-0.14%) |
Dec 13, 2012 | 16.71 | 16.81 | 16.70 | 16.76 | 637,840 | -0.14(-0.82%) |
Dec 12, 2012 | 16.95 | 17.00 | 16.87 | 16.90 | 614,420 | +0.01(+0.07%) |
Dec 11, 2012 | 16.87 | 16.89 | 16.84 | 16.88 | 301,740 | -0.02(-0.11%) |
Dec 10, 2012 | 16.93 | 16.94 | 16.90 | 16.90 | 463,010 | +0.07(+0.40%) |
Dec 07, 2012 | 16.81 | 16.84 | 16.79 | 16.84 | 395,280 | +0.06(+0.38%) |
Dec 06, 2012 | 16.69 | 16.81 | 16.67 | 16.77 | 528,160 | +0.04(+0.27%) |
Dec 05, 2012 | 16.74 | 16.76 | 16.65 | 16.73 | 853,560 | -0.04(-0.22%) |
Dec 04, 2012 | 16.73 | 16.79 | 16.70 | 16.76 | 1,588,900 | -0.16(-0.93%) |
Nov 30, 2012 | 17.02 | 17.05 | 16.88 | 16.92 | 315,390 | -0.12(-0.72%) |
Nov 29, 2012 | 17.04 | 17.07 | 17.02 | 17.04 | 550,500 | +0.05(+0.31%) |
Nov 28, 2012 | 16.87 | 17.00 | 16.86 | 16.99 | 776,240 | -0.21(-1.22%) |
Nov 27, 2012 | 17.24 | 17.26 | 17.19 | 17.20 | 578,700 | -0.07(-0.42%) |
Nov 26, 2012 | 17.28 | 17.30 | 17.26 | 17.27 | 674,440 | -0.02(-0.12%) |
Nov 23, 2012 | 17.13 | 17.33 | 17.11 | 17.29 | 2,731,650 | +0.21(+1.24%) |
Nov 21, 2012 | 17.05 | 17.10 | 17.02 | 17.08 | 432,980 | +0.01(+0.07%) |
Nov 20, 2012 | 17.10 | 17.12 | 17.03 | 17.07 | 487,070 | -0.04(-0.25%) |
Nov 19, 2012 | 17.10 | 17.13 | 17.08 | 17.11 | 617,140 | +0.20(+1.17%) |
Nov 16, 2012 | 16.89 | 16.95 | 16.87 | 16.91 | 217,650 | -0.02(-0.09%) |
Nov 15, 2012 | 17.02 | 17.03 | 16.84 | 16.93 | 871,790 | -0.11(-0.66%) |
Nov 14, 2012 | 17.07 | 17.12 | 17.01 | 17.04 | 644,460 | +0.00(+0.02%) |
Nov 13, 2012 | 16.99 | 17.11 | 16.99 | 17.04 | 602,690 | -0.03(-0.18%) |
Nov 12, 2012 | 17.13 | 17.15 | 17.05 | 17.07 | 351,640 | -0.03(-0.20%) |
Nov 09, 2012 | 17.15 | 17.17 | 17.09 | 17.10 | 595,710 | -0.02(-0.10%) |
Nov 08, 2012 | 16.93 | 17.13 | 16.93 | 17.12 | 828,140 | +0.15(+0.88%) |
Nov 07, 2012 | 17.01 | 17.04 | 16.83 | 16.97 | 727,470 | +0.02(+0.12%) |
Nov 06, 2012 | 16.70 | 17.00 | 16.68 | 16.95 | 414,110 | +0.31(+1.89%) |
Nov 05, 2012 | 16.62 | 16.64 | 16.60 | 16.64 | 279,480 | +0.06(+0.37%) |
Nov 02, 2012 | 16.76 | 16.76 | 16.55 | 16.57 | 2,279,510 | -0.35(-2.09%) |