Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.31 | 17.44 | 17.29 | 17.38 | 2,393,424 | +0.06(+0.37%) |
Jan 30, 2013 | 17.45 | 17.51 | 17.29 | 17.32 | 1,326,864 | -0.05(-0.27%) |
Jan 29, 2013 | 17.42 | 17.44 | 17.34 | 17.37 | 1,644,518 | -0.02(-0.13%) |
Jan 28, 2013 | 17.34 | 17.45 | 17.28 | 17.39 | 1,919,929 | -0.07(-0.40%) |
Jan 25, 2013 | 17.53 | 17.65 | 17.37 | 17.46 | 1,595,405 | +0.00(+0.00%) |
Jan 24, 2013 | 17.57 | 17.73 | 17.39 | 17.46 | 1,345,183 | -0.11(-0.63%) |
Jan 23, 2013 | 17.73 | 17.79 | 17.55 | 17.57 | 1,324,346 | -0.16(-0.88%) |
Jan 22, 2013 | 17.44 | 17.75 | 17.42 | 17.73 | 1,591,805 | +0.30(+1.73%) |
Jan 18, 2013 | 17.44 | 17.53 | 17.38 | 17.42 | 1,664,288 | -0.03(-0.17%) |
Jan 17, 2013 | 17.46 | 17.52 | 17.31 | 17.45 | 1,641,565 | +0.06(+0.37%) |
Jan 16, 2013 | 17.39 | 17.45 | 17.30 | 17.39 | 1,074,135 | -0.01(-0.03%) |
Jan 15, 2013 | 17.41 | 17.52 | 17.26 | 17.39 | 1,551,438 | +0.05(+0.27%) |
Jan 14, 2013 | 17.37 | 17.43 | 17.26 | 17.35 | 1,601,349 | +0.02(+0.10%) |
Jan 11, 2013 | 17.39 | 17.45 | 17.18 | 17.33 | 1,763,478 | -0.03(-0.20%) |
Jan 10, 2013 | 17.16 | 17.37 | 17.14 | 17.37 | 1,853,537 | +0.27(+1.56%) |
Jan 09, 2013 | 17.08 | 17.10 | 16.98 | 17.10 | 1,534,758 | +0.09(+0.51%) |
Jan 08, 2013 | 17.08 | 17.16 | 16.92 | 17.01 | 1,461,036 | -0.01(-0.03%) |
Jan 07, 2013 | 16.91 | 17.11 | 16.85 | 17.02 | 1,411,956 | +0.14(+0.86%) |
Jan 04, 2013 | 16.81 | 17.10 | 16.81 | 16.87 | 1,271,763 | -0.08(-0.44%) |
Jan 03, 2013 | 16.72 | 17.01 | 16.62 | 16.95 | 1,076,258 | +0.18(+1.07%) |
Jan 02, 2013 | 16.66 | 16.77 | 16.18 | 16.77 | 2,155,760 | +0.59(+3.66%) |
Dec 31, 2012 | 16.09 | 16.19 | 16.00 | 16.18 | 1,878,042 | +0.06(+0.40%) |
Dec 28, 2012 | 16.06 | 16.34 | 15.98 | 16.11 | 955,518 | +0.02(+0.11%) |
Dec 27, 2012 | 16.15 | 16.37 | 16.06 | 16.10 | 832,707 | -0.09(-0.57%) |
Dec 26, 2012 | 16.37 | 16.41 | 16.18 | 16.19 | 740,360 | -0.20(-1.24%) |
Dec 24, 2012 | 16.14 | 16.44 | 16.13 | 16.39 | 677,106 | +0.01(+0.04%) |
Dec 21, 2012 | 16.23 | 16.51 | 16.18 | 16.39 | 2,444,825 | +0.01(+0.07%) |
Dec 20, 2012 | 16.18 | 16.38 | 16.10 | 16.37 | 1,674,613 | +0.23(+1.40%) |
Dec 19, 2012 | 16.04 | 16.19 | 16.01 | 16.15 | 1,753,670 | +0.13(+0.80%) |
Dec 18, 2012 | 15.70 | 16.22 | 15.69 | 16.02 | 2,180,980 | +0.28(+1.77%) |
Dec 17, 2012 | 15.71 | 15.89 | 15.60 | 15.74 | 1,756,949 | -0.01(-0.07%) |
Dec 14, 2012 | 15.79 | 15.96 | 15.60 | 15.75 | 1,646,242 | -0.01(-0.07%) |
Dec 13, 2012 | 15.80 | 15.87 | 15.59 | 15.77 | 1,932,438 | -0.07(-0.44%) |
Dec 12, 2012 | 16.04 | 16.06 | 15.80 | 15.84 | 2,106,253 | -0.21(-1.30%) |
Dec 11, 2012 | 16.19 | 16.21 | 16.00 | 16.04 | 1,577,851 | -0.14(-0.90%) |
Dec 10, 2012 | 16.08 | 16.31 | 16.08 | 16.19 | 1,171,963 | +0.08(+0.50%) |
Dec 07, 2012 | 16.17 | 16.28 | 16.00 | 16.11 | 958,950 | +0.03(+0.22%) |
Dec 06, 2012 | 16.24 | 16.35 | 16.07 | 16.07 | 1,095,901 | -0.16(-1.00%) |
Dec 05, 2012 | 16.30 | 16.48 | 16.18 | 16.24 | 1,091,410 | -0.09(-0.53%) |
Dec 04, 2012 | 16.63 | 16.65 | 16.31 | 16.32 | 1,015,669 | -0.50(-3.00%) |
Nov 30, 2012 | 16.75 | 16.92 | 16.66 | 16.83 | 911,898 | +0.12(+0.73%) |
Nov 29, 2012 | 16.73 | 16.78 | 16.64 | 16.70 | 975,412 | +0.01(+0.07%) |
Nov 28, 2012 | 16.64 | 16.70 | 16.46 | 16.69 | 1,434,716 | +0.16(+0.98%) |
Nov 27, 2012 | 16.58 | 16.64 | 16.39 | 16.53 | 940,193 | +0.01(+0.04%) |
Nov 26, 2012 | 16.62 | 16.73 | 16.50 | 16.52 | 1,124,847 | -0.12(-0.73%) |
Nov 23, 2012 | 16.41 | 16.65 | 16.41 | 16.65 | 420,138 | +0.28(+1.70%) |
Nov 21, 2012 | 16.34 | 16.53 | 16.27 | 16.37 | 1,074,354 | +0.03(+0.18%) |
Nov 20, 2012 | 16.52 | 16.68 | 16.24 | 16.34 | 1,452,264 | -0.19(-1.16%) |
Nov 19, 2012 | 16.52 | 16.77 | 16.47 | 16.53 | 1,640,755 | +0.15(+0.92%) |
Nov 16, 2012 | 16.03 | 16.38 | 15.92 | 16.38 | 1,563,893 | +0.38(+2.36%) |
Nov 15, 2012 | 16.29 | 16.48 | 15.89 | 16.00 | 1,841,840 | -0.36(-2.20%) |
Nov 14, 2012 | 16.91 | 17.13 | 16.33 | 16.36 | 1,888,266 | -0.37(-2.18%) |
Nov 13, 2012 | 16.33 | 16.79 | 16.24 | 16.73 | 1,519,975 | +0.32(+1.94%) |
Nov 12, 2012 | 16.73 | 16.91 | 16.40 | 16.41 | 1,270,614 | -0.32(-1.91%) |
Nov 09, 2012 | 16.67 | 16.95 | 16.54 | 16.73 | 1,027,402 | -0.12(-0.69%) |
Nov 08, 2012 | 17.02 | 17.02 | 16.76 | 16.84 | 1,063,943 | -0.03(-0.21%) |
Nov 07, 2012 | 17.05 | 17.13 | 16.72 | 16.88 | 1,458,415 | -0.27(-1.56%) |
Nov 06, 2012 | 17.11 | 17.16 | 17.06 | 17.15 | 946,321 | +0.13(+0.75%) |
Nov 05, 2012 | 17.23 | 17.35 | 16.93 | 17.02 | 1,801,935 | -0.20(-1.17%) |
Nov 02, 2012 | 17.37 | 17.40 | 17.18 | 17.22 | 910,100 | -0.09(-0.53%) |