Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.33 | 19.56 | 19.22 | 19.47 | 6,253,470 | +0.15(+0.77%) |
Jan 30, 2013 | 19.71 | 19.76 | 19.19 | 19.32 | 8,896,385 | -0.45(-2.26%) |
Jan 29, 2013 | 19.45 | 19.78 | 19.45 | 19.77 | 6,874,390 | +0.34(+1.73%) |
Jan 28, 2013 | 19.97 | 20.16 | 19.37 | 19.43 | 12,893,677 | -0.58(-2.88%) |
Jan 25, 2013 | 20.04 | 20.14 | 19.36 | 20.01 | 15,106,358 | -0.36(-1.75%) |
Jan 24, 2013 | 20.25 | 20.52 | 20.18 | 20.36 | 6,684,279 | +0.12(+0.57%) |
Jan 23, 2013 | 20.06 | 20.27 | 20.03 | 20.25 | 6,010,656 | +0.13(+0.64%) |
Jan 22, 2013 | 19.88 | 20.12 | 19.88 | 20.12 | 7,871,190 | +0.32(+1.60%) |
Jan 18, 2013 | 19.92 | 19.94 | 19.62 | 19.80 | 5,919,601 | -0.10(-0.52%) |
Jan 17, 2013 | 19.73 | 20.04 | 19.70 | 19.90 | 6,221,970 | +0.23(+1.18%) |
Jan 16, 2013 | 19.71 | 19.78 | 19.61 | 19.67 | 5,008,483 | -0.10(-0.49%) |
Jan 15, 2013 | 19.74 | 19.88 | 19.53 | 19.77 | 7,937,104 | -0.14(-0.71%) |
Jan 14, 2013 | 19.91 | 19.95 | 19.68 | 19.91 | 3,834,510 | +0.00(+0.00%) |
Jan 11, 2013 | 19.73 | 19.94 | 19.66 | 19.91 | 4,988,290 | +0.17(+0.85%) |
Jan 10, 2013 | 19.68 | 19.77 | 19.59 | 19.74 | 6,977,813 | +0.12(+0.59%) |
Jan 09, 2013 | 19.22 | 19.69 | 19.14 | 19.63 | 9,991,834 | +0.44(+2.29%) |
Jan 08, 2013 | 19.00 | 19.19 | 18.62 | 19.19 | 8,049,415 | +0.13(+0.68%) |
Jan 07, 2013 | 18.94 | 19.12 | 18.89 | 19.06 | 3,806,321 | +0.06(+0.31%) |
Jan 04, 2013 | 18.91 | 19.11 | 18.86 | 19.00 | 5,630,218 | +0.16(+0.82%) |
Jan 03, 2013 | 18.82 | 18.99 | 18.74 | 18.84 | 6,137,166 | +0.00(+0.00%) |
Jan 02, 2013 | 18.75 | 18.84 | 17.98 | 18.84 | 10,202,374 | +0.86(+4.78%) |
Dec 31, 2012 | 17.83 | 18.02 | 17.69 | 17.98 | 9,128,357 | +0.16(+0.87%) |
Dec 28, 2012 | 18.01 | 18.11 | 17.80 | 17.83 | 4,327,563 | -0.27(-1.50%) |
Dec 27, 2012 | 18.15 | 18.25 | 17.76 | 18.10 | 4,668,829 | -0.03(-0.14%) |
Dec 26, 2012 | 18.35 | 18.37 | 18.07 | 18.13 | 4,386,412 | -0.23(-1.23%) |
Dec 24, 2012 | 18.20 | 18.42 | 18.13 | 18.35 | 2,825,971 | +0.16(+0.89%) |
Dec 21, 2012 | 18.22 | 18.39 | 18.10 | 18.19 | 8,827,261 | -0.25(-1.33%) |
Dec 20, 2012 | 18.00 | 18.44 | 17.96 | 18.44 | 4,851,174 | +0.43(+2.41%) |
Dec 19, 2012 | 18.30 | 18.42 | 17.98 | 18.00 | 8,062,349 | -0.28(-1.56%) |
Dec 18, 2012 | 17.99 | 18.29 | 17.91 | 18.29 | 6,306,323 | +0.31(+1.73%) |
Dec 17, 2012 | 17.72 | 17.99 | 17.65 | 17.98 | 5,149,430 | +0.31(+1.76%) |
Dec 14, 2012 | 17.59 | 17.70 | 17.53 | 17.67 | 3,151,122 | +0.05(+0.29%) |
Dec 13, 2012 | 17.87 | 17.93 | 17.56 | 17.61 | 5,373,920 | -0.31(-1.73%) |
Dec 12, 2012 | 17.94 | 18.06 | 17.80 | 17.93 | 5,512,486 | +0.09(+0.51%) |
Dec 11, 2012 | 17.80 | 17.90 | 17.72 | 17.83 | 4,567,494 | +0.09(+0.51%) |
Dec 10, 2012 | 17.51 | 17.75 | 17.50 | 17.74 | 4,961,912 | +0.16(+0.88%) |
Dec 07, 2012 | 17.52 | 17.64 | 17.46 | 17.59 | 4,435,362 | +0.12(+0.67%) |
Dec 06, 2012 | 17.19 | 17.48 | 17.13 | 17.47 | 6,157,495 | +0.29(+1.69%) |
Dec 05, 2012 | 17.60 | 17.61 | 17.08 | 17.18 | 10,805,652 | -0.37(-2.14%) |
Dec 04, 2012 | 17.78 | 17.94 | 17.54 | 17.56 | 6,815,955 | -0.26(-1.45%) |
Nov 30, 2012 | 17.36 | 17.85 | 17.32 | 17.82 | 8,615,322 | +0.50(+2.91%) |
Nov 29, 2012 | 17.32 | 17.34 | 17.12 | 17.31 | 8,135,906 | +0.03(+0.19%) |
Nov 28, 2012 | 17.10 | 17.29 | 16.92 | 17.28 | 5,327,305 | +0.11(+0.64%) |
Nov 27, 2012 | 17.13 | 17.37 | 17.03 | 17.17 | 5,503,756 | +0.00(+0.00%) |
Nov 26, 2012 | 17.16 | 17.29 | 17.03 | 17.17 | 4,388,810 | -0.10(-0.60%) |
Nov 23, 2012 | 17.07 | 17.27 | 17.01 | 17.27 | 1,631,319 | +0.28(+1.64%) |
Nov 21, 2012 | 16.98 | 17.05 | 16.83 | 16.99 | 3,699,836 | +0.02(+0.11%) |
Nov 20, 2012 | 16.77 | 16.99 | 16.66 | 16.97 | 6,764,793 | +0.18(+1.08%) |
Nov 19, 2012 | 16.62 | 16.84 | 16.55 | 16.79 | 7,038,261 | +0.39(+2.36%) |
Nov 16, 2012 | 16.14 | 16.42 | 16.00 | 16.41 | 9,362,434 | +0.25(+1.56%) |
Nov 15, 2012 | 16.23 | 16.41 | 16.06 | 16.15 | 8,368,778 | -0.22(-1.34%) |
Nov 14, 2012 | 17.05 | 17.06 | 16.34 | 16.37 | 8,968,123 | -0.63(-3.69%) |
Nov 13, 2012 | 16.94 | 17.18 | 16.90 | 17.00 | 5,214,525 | -0.08(-0.49%) |
Nov 12, 2012 | 17.05 | 17.18 | 16.74 | 17.08 | 3,050,018 | +0.08(+0.46%) |
Nov 09, 2012 | 17.00 | 17.39 | 16.90 | 17.01 | 9,990,363 | -0.10(-0.60%) |
Nov 08, 2012 | 17.67 | 17.68 | 17.10 | 17.11 | 8,055,375 | -0.53(-3.00%) |
Nov 07, 2012 | 17.49 | 17.93 | 17.45 | 17.64 | 9,507,703 | +0.04(+0.22%) |
Nov 06, 2012 | 17.79 | 17.87 | 17.57 | 17.60 | 7,279,592 | -0.15(-0.87%) |
Nov 05, 2012 | 17.79 | 17.85 | 17.60 | 17.76 | 4,379,337 | -0.06(-0.32%) |
Nov 02, 2012 | 18.03 | 18.14 | 17.79 | 17.81 | 5,010,351 | -0.08(-0.43%) |