Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.19 | 18.54 | 18.14 | 18.39 | 524,945 | +0.12(+0.68%) |
Jan 30, 2013 | 18.75 | 18.85 | 18.12 | 18.27 | 632,362 | +0.03(+0.18%) |
Jan 29, 2013 | 18.07 | 18.33 | 17.94 | 18.24 | 563,816 | +0.12(+0.68%) |
Jan 28, 2013 | 17.90 | 18.23 | 17.81 | 18.11 | 894,754 | +0.26(+1.43%) |
Jan 25, 2013 | 17.43 | 17.92 | 17.43 | 17.86 | 294,356 | +0.52(+3.00%) |
Jan 24, 2013 | 17.17 | 17.54 | 17.17 | 17.34 | 383,532 | +0.12(+0.72%) |
Jan 23, 2013 | 17.16 | 17.24 | 16.99 | 17.21 | 361,320 | +0.04(+0.24%) |
Jan 22, 2013 | 17.15 | 17.21 | 16.86 | 17.17 | 437,358 | -0.02(-0.10%) |
Jan 18, 2013 | 17.14 | 17.19 | 16.89 | 17.19 | 612,390 | +0.14(+0.82%) |
Jan 17, 2013 | 17.01 | 17.07 | 16.89 | 17.05 | 1,023,822 | +0.13(+0.78%) |
Jan 16, 2013 | 16.93 | 17.01 | 16.83 | 16.91 | 225,853 | -0.01(-0.05%) |
Jan 15, 2013 | 16.88 | 17.02 | 16.62 | 16.92 | 827,136 | -0.06(-0.34%) |
Jan 14, 2013 | 17.05 | 17.11 | 16.87 | 16.98 | 770,001 | -0.09(-0.53%) |
Jan 11, 2013 | 17.11 | 17.18 | 16.76 | 17.07 | 413,265 | +0.14(+0.83%) |
Jan 10, 2013 | 17.06 | 17.14 | 16.86 | 16.93 | 600,349 | -0.11(-0.63%) |
Jan 09, 2013 | 17.07 | 17.19 | 16.86 | 17.04 | 357,111 | +0.10(+0.59%) |
Jan 08, 2013 | 17.06 | 17.25 | 16.77 | 16.94 | 474,252 | -0.18(-1.06%) |
Jan 07, 2013 | 17.27 | 17.27 | 16.98 | 17.12 | 355,980 | -0.09(-0.53%) |
Jan 04, 2013 | 17.09 | 17.28 | 17.02 | 17.21 | 845,994 | +0.21(+1.26%) |
Jan 03, 2013 | 17.20 | 17.34 | 16.91 | 17.00 | 732,599 | -0.17(-1.01%) |
Jan 02, 2013 | 17.02 | 17.17 | 16.86 | 17.17 | 781,038 | +0.31(+1.86%) |
Dec 31, 2012 | 16.81 | 17.11 | 16.71 | 16.86 | 514,393 | +0.07(+0.44%) |
Dec 28, 2012 | 17.14 | 17.14 | 16.74 | 16.78 | 172,305 | -0.36(-2.12%) |
Dec 27, 2012 | 16.69 | 17.16 | 16.65 | 17.15 | 264,735 | +0.46(+2.77%) |
Dec 26, 2012 | 16.99 | 17.14 | 16.67 | 16.68 | 161,672 | -0.28(-1.65%) |
Dec 24, 2012 | 16.95 | 16.97 | 16.79 | 16.96 | 56,336 | +0.01(+0.05%) |
Dec 21, 2012 | 16.53 | 17.04 | 16.46 | 16.96 | 699,021 | +0.31(+1.83%) |
Dec 20, 2012 | 16.53 | 16.75 | 16.39 | 16.65 | 341,658 | +0.12(+0.75%) |
Dec 19, 2012 | 16.62 | 16.77 | 16.47 | 16.53 | 1,226,721 | -0.08(-0.50%) |
Dec 18, 2012 | 16.47 | 16.69 | 16.36 | 16.61 | 405,834 | +0.11(+0.65%) |
Dec 17, 2012 | 16.20 | 16.66 | 16.20 | 16.50 | 460,585 | +0.30(+1.83%) |
Dec 14, 2012 | 16.24 | 16.53 | 16.06 | 16.20 | 219,709 | -0.14(-0.86%) |
Dec 13, 2012 | 16.51 | 16.53 | 16.25 | 16.34 | 275,039 | -0.16(-0.95%) |
Dec 12, 2012 | 16.46 | 16.69 | 16.25 | 16.50 | 432,390 | +0.12(+0.76%) |
Dec 11, 2012 | 15.93 | 16.72 | 15.77 | 16.38 | 750,438 | +0.46(+2.90%) |
Dec 10, 2012 | 15.96 | 16.15 | 15.87 | 15.92 | 382,026 | -0.11(-0.67%) |
Dec 07, 2012 | 15.96 | 16.06 | 15.69 | 16.02 | 489,068 | -0.11(-0.67%) |
Dec 06, 2012 | 16.15 | 16.35 | 15.84 | 16.13 | 345,255 | -0.02(-0.15%) |
Dec 05, 2012 | 16.63 | 16.91 | 15.85 | 16.15 | 607,760 | -0.45(-2.73%) |
Dec 04, 2012 | 16.79 | 16.93 | 16.44 | 16.61 | 536,623 | -0.55(-3.22%) |
Nov 30, 2012 | 17.34 | 17.84 | 17.08 | 17.16 | 3,016,283 | -0.17(-1.00%) |
Nov 29, 2012 | 17.34 | 17.51 | 17.07 | 17.34 | 562,711 | +0.03(+0.19%) |
Nov 28, 2012 | 16.82 | 17.34 | 16.82 | 17.30 | 405,959 | +0.34(+1.99%) |
Nov 27, 2012 | 17.01 | 17.30 | 16.64 | 16.96 | 494,406 | -0.17(-0.96%) |
Nov 26, 2012 | 17.19 | 17.56 | 16.91 | 17.13 | 444,828 | -0.22(-1.28%) |
Nov 23, 2012 | 17.34 | 17.58 | 17.25 | 17.35 | 141,023 | +0.00(+0.00%) |
Nov 21, 2012 | 17.02 | 17.70 | 16.92 | 17.35 | 864,840 | +0.31(+1.84%) |
Nov 20, 2012 | 17.01 | 17.22 | 16.38 | 17.04 | 558,290 | -0.17(-0.96%) |
Nov 19, 2012 | 17.50 | 17.74 | 16.67 | 17.20 | 516,343 | -0.13(-0.76%) |
Nov 16, 2012 | 17.17 | 17.42 | 16.86 | 17.34 | 832,907 | +0.17(+0.96%) |
Nov 15, 2012 | 17.99 | 18.14 | 16.78 | 17.17 | 560,351 | -0.59(-3.35%) |
Nov 14, 2012 | 17.79 | 17.94 | 17.62 | 17.76 | 296,179 | -0.05(-0.28%) |
Nov 13, 2012 | 18.16 | 18.16 | 17.53 | 17.81 | 643,623 | -0.02(-0.09%) |
Nov 12, 2012 | 17.95 | 18.07 | 17.53 | 17.83 | 381,238 | +0.07(+0.42%) |
Nov 09, 2012 | 17.62 | 17.91 | 17.42 | 17.76 | 273,074 | +0.13(+0.75%) |
Nov 08, 2012 | 17.47 | 17.68 | 17.30 | 17.62 | 422,860 | +0.21(+1.23%) |
Nov 07, 2012 | 17.34 | 17.59 | 17.10 | 17.41 | 276,823 | -0.18(-1.03%) |
Nov 06, 2012 | 17.75 | 17.82 | 17.15 | 17.59 | 892,604 | +0.15(+0.85%) |
Nov 05, 2012 | 17.25 | 17.65 | 16.95 | 17.44 | 532,848 | +0.31(+1.78%) |
Nov 02, 2012 | 17.32 | 17.94 | 16.92 | 17.14 | 694,179 | +0.11(+0.63%) |