Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 16.90 | 17.00 | 16.65 | 16.73 | 3,856,852 | -0.17(-0.99%) |
Jan 30, 2013 | 16.95 | 17.11 | 16.84 | 16.90 | 2,185,159 | -0.04(-0.26%) |
Jan 29, 2013 | 17.26 | 17.28 | 16.87 | 16.95 | 2,429,866 | -0.40(-2.30%) |
Jan 28, 2013 | 17.70 | 17.70 | 17.27 | 17.34 | 2,032,257 | -0.30(-1.71%) |
Jan 25, 2013 | 17.66 | 17.87 | 17.57 | 17.65 | 2,042,332 | -0.05(-0.30%) |
Jan 24, 2013 | 17.48 | 17.83 | 17.33 | 17.70 | 3,344,799 | +0.21(+1.21%) |
Jan 23, 2013 | 17.45 | 17.52 | 17.11 | 17.49 | 3,227,207 | +0.07(+0.41%) |
Jan 22, 2013 | 17.33 | 17.42 | 17.15 | 17.42 | 1,645,012 | +0.04(+0.25%) |
Jan 18, 2013 | 17.47 | 17.49 | 17.13 | 17.37 | 2,107,498 | -0.12(-0.71%) |
Jan 17, 2013 | 17.58 | 17.74 | 17.48 | 17.50 | 2,189,242 | +0.04(+0.20%) |
Jan 16, 2013 | 17.46 | 17.59 | 17.34 | 17.46 | 2,194,275 | -0.02(-0.10%) |
Jan 15, 2013 | 17.21 | 17.49 | 17.13 | 17.48 | 2,514,828 | +0.19(+1.07%) |
Jan 14, 2013 | 17.46 | 17.48 | 17.17 | 17.29 | 4,073,049 | -0.34(-1.91%) |
Jan 11, 2013 | 17.39 | 17.68 | 17.37 | 17.63 | 2,308,121 | +0.26(+1.48%) |
Jan 10, 2013 | 17.04 | 17.39 | 17.04 | 17.37 | 2,610,196 | +0.50(+2.94%) |
Jan 09, 2013 | 16.86 | 16.99 | 16.77 | 16.88 | 2,665,399 | +0.03(+0.16%) |
Jan 08, 2013 | 17.19 | 17.27 | 16.85 | 16.85 | 3,212,951 | -0.44(-2.56%) |
Jan 07, 2013 | 17.12 | 17.36 | 17.10 | 17.29 | 2,999,263 | +0.09(+0.51%) |
Jan 04, 2013 | 17.29 | 17.34 | 17.13 | 17.20 | 3,414,328 | -0.05(-0.31%) |
Jan 03, 2013 | 17.32 | 17.51 | 17.14 | 17.26 | 4,536,509 | -0.09(-0.51%) |
Jan 02, 2013 | 17.43 | 17.52 | 17.28 | 17.34 | 4,304,592 | +0.21(+1.24%) |
Dec 31, 2012 | 16.45 | 17.17 | 16.42 | 17.13 | 2,833,204 | +0.66(+4.03%) |
Dec 28, 2012 | 16.80 | 16.83 | 16.44 | 16.47 | 2,558,078 | -0.50(-2.92%) |
Dec 27, 2012 | 17.04 | 17.08 | 16.70 | 16.96 | 2,160,878 | -0.04(-0.21%) |
Dec 26, 2012 | 17.04 | 17.25 | 16.94 | 17.00 | 2,248,598 | -0.07(-0.41%) |
Dec 24, 2012 | 17.11 | 17.32 | 16.92 | 17.07 | 1,296,942 | -0.09(-0.52%) |
Dec 21, 2012 | 17.27 | 17.29 | 16.81 | 17.16 | 5,018,511 | -0.50(-2.81%) |
Dec 20, 2012 | 17.42 | 17.96 | 17.06 | 17.65 | 14,314,561 | +1.22(+7.43%) |
Dec 19, 2012 | 16.34 | 16.60 | 16.16 | 16.43 | 5,580,146 | +0.14(+0.87%) |
Dec 18, 2012 | 15.77 | 16.33 | 15.75 | 16.29 | 4,757,632 | +0.55(+3.48%) |
Dec 17, 2012 | 15.50 | 15.74 | 15.46 | 15.74 | 4,037,361 | +0.25(+1.60%) |
Dec 14, 2012 | 16.31 | 16.31 | 15.12 | 15.50 | 8,401,861 | -0.90(-5.50%) |
Dec 13, 2012 | 16.50 | 16.67 | 16.25 | 16.40 | 3,192,899 | -0.11(-0.64%) |
Dec 12, 2012 | 16.89 | 16.91 | 16.46 | 16.50 | 3,916,479 | -0.30(-1.79%) |
Dec 11, 2012 | 16.40 | 16.80 | 16.28 | 16.80 | 8,111,061 | +0.64(+3.94%) |
Dec 10, 2012 | 16.19 | 16.27 | 16.05 | 16.17 | 4,598,353 | -0.09(-0.54%) |
Dec 07, 2012 | 16.51 | 16.62 | 16.23 | 16.26 | 5,337,287 | -0.12(-0.70%) |
Dec 06, 2012 | 16.60 | 16.66 | 16.30 | 16.37 | 4,482,153 | -0.27(-1.60%) |
Dec 05, 2012 | 16.64 | 16.78 | 16.46 | 16.64 | 2,415,079 | +0.02(+0.11%) |
Dec 04, 2012 | 16.57 | 16.70 | 16.34 | 16.62 | 2,341,816 | -0.19(-1.16%) |
Nov 30, 2012 | 16.86 | 16.90 | 16.73 | 16.81 | 2,004,272 | -0.04(-0.26%) |
Nov 29, 2012 | 16.81 | 16.98 | 16.74 | 16.86 | 2,637,602 | +0.12(+0.74%) |
Nov 28, 2012 | 16.45 | 16.73 | 16.29 | 16.73 | 2,613,693 | +0.16(+0.96%) |
Nov 27, 2012 | 16.71 | 16.86 | 16.57 | 16.57 | 2,310,242 | -0.18(-1.06%) |
Nov 26, 2012 | 16.67 | 16.75 | 16.45 | 16.75 | 2,337,274 | -0.02(-0.11%) |
Nov 23, 2012 | 16.55 | 16.80 | 16.42 | 16.77 | 1,589,704 | +0.35(+2.16%) |
Nov 21, 2012 | 16.18 | 16.51 | 16.16 | 16.42 | 2,410,494 | +0.26(+1.59%) |
Nov 20, 2012 | 16.11 | 16.29 | 15.93 | 16.16 | 2,986,440 | +0.00(+0.00%) |
Nov 19, 2012 | 15.89 | 16.19 | 15.87 | 16.16 | 3,700,168 | +0.56(+3.57%) |
Nov 16, 2012 | 15.55 | 15.65 | 15.28 | 15.60 | 3,329,112 | +0.19(+1.21%) |
Nov 15, 2012 | 15.24 | 15.64 | 15.19 | 15.42 | 3,971,258 | +0.22(+1.46%) |
Nov 14, 2012 | 15.13 | 15.53 | 15.07 | 15.19 | 4,237,440 | +0.18(+1.18%) |
Nov 13, 2012 | 15.22 | 15.28 | 15.01 | 15.02 | 3,597,038 | -0.31(-2.02%) |
Nov 12, 2012 | 15.55 | 15.61 | 15.21 | 15.33 | 2,596,833 | -0.19(-1.25%) |
Nov 09, 2012 | 15.38 | 15.69 | 15.35 | 15.52 | 2,885,439 | +0.11(+0.69%) |
Nov 08, 2012 | 15.77 | 15.78 | 15.39 | 15.42 | 4,385,102 | -0.31(-1.96%) |
Nov 07, 2012 | 16.07 | 16.08 | 15.58 | 15.72 | 4,285,989 | -0.56(-3.41%) |
Nov 06, 2012 | 16.06 | 16.30 | 15.93 | 16.28 | 3,939,502 | +0.33(+2.10%) |
Nov 05, 2012 | 15.31 | 15.99 | 15.27 | 15.94 | 3,285,592 | +0.62(+4.02%) |
Nov 02, 2012 | 15.78 | 15.79 | 15.32 | 15.33 | 4,240,458 | -0.26(-1.70%) |