Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.13 | 18.48 | 18.08 | 18.33 | 526,693 | +0.12(+0.68%) |
Jan 30, 2013 | 18.68 | 18.78 | 18.06 | 18.21 | 634,467 | +0.03(+0.18%) |
Jan 29, 2013 | 18.01 | 18.27 | 17.88 | 18.17 | 565,693 | +0.12(+0.68%) |
Jan 28, 2013 | 17.85 | 18.17 | 17.75 | 18.05 | 897,733 | +0.26(+1.43%) |
Jan 25, 2013 | 17.38 | 17.86 | 17.38 | 17.80 | 295,336 | +0.52(+3.00%) |
Jan 24, 2013 | 17.11 | 17.48 | 17.11 | 17.28 | 384,809 | +0.12(+0.72%) |
Jan 23, 2013 | 17.11 | 17.19 | 16.93 | 17.15 | 362,523 | +0.04(+0.24%) |
Jan 22, 2013 | 17.09 | 17.15 | 16.80 | 17.11 | 438,815 | -0.02(-0.10%) |
Jan 18, 2013 | 17.08 | 17.13 | 16.83 | 17.13 | 614,430 | +0.14(+0.82%) |
Jan 17, 2013 | 16.95 | 17.01 | 16.83 | 16.99 | 1,027,231 | +0.13(+0.78%) |
Jan 16, 2013 | 16.87 | 16.95 | 16.78 | 16.86 | 226,606 | -0.01(-0.05%) |
Jan 15, 2013 | 16.83 | 16.97 | 16.56 | 16.87 | 829,890 | -0.06(-0.34%) |
Jan 14, 2013 | 17.00 | 17.06 | 16.82 | 16.92 | 772,565 | -0.09(-0.53%) |
Jan 11, 2013 | 17.06 | 17.12 | 16.70 | 17.01 | 414,641 | +0.14(+0.83%) |
Jan 10, 2013 | 17.01 | 17.08 | 16.81 | 16.87 | 602,348 | -0.11(-0.63%) |
Jan 09, 2013 | 17.01 | 17.14 | 16.80 | 16.98 | 358,301 | +0.10(+0.59%) |
Jan 08, 2013 | 17.01 | 17.20 | 16.72 | 16.88 | 475,831 | -0.18(-1.06%) |
Jan 07, 2013 | 17.21 | 17.21 | 16.92 | 17.06 | 357,165 | -0.09(-0.53%) |
Jan 04, 2013 | 17.03 | 17.22 | 16.97 | 17.15 | 848,811 | +0.21(+1.26%) |
Jan 03, 2013 | 17.15 | 17.28 | 16.85 | 16.94 | 735,039 | -0.17(-1.01%) |
Jan 02, 2013 | 16.96 | 17.11 | 16.80 | 17.11 | 783,639 | +0.31(+1.86%) |
Dec 31, 2012 | 16.75 | 17.06 | 16.65 | 16.80 | 516,106 | +0.07(+0.44%) |
Dec 28, 2012 | 17.08 | 17.08 | 16.69 | 16.73 | 172,878 | -0.36(-2.12%) |
Dec 27, 2012 | 16.64 | 17.11 | 16.59 | 17.09 | 265,616 | +0.46(+2.77%) |
Dec 26, 2012 | 16.93 | 17.08 | 16.61 | 16.63 | 162,210 | -0.28(-1.65%) |
Dec 24, 2012 | 16.89 | 16.92 | 16.73 | 16.91 | 56,523 | +0.01(+0.05%) |
Dec 21, 2012 | 16.47 | 16.98 | 16.41 | 16.90 | 701,349 | +0.30(+1.83%) |
Dec 20, 2012 | 16.48 | 16.69 | 16.33 | 16.59 | 342,795 | +0.12(+0.75%) |
Dec 19, 2012 | 16.56 | 16.71 | 16.41 | 16.47 | 1,230,805 | -0.08(-0.50%) |
Dec 18, 2012 | 16.41 | 16.64 | 16.31 | 16.55 | 407,185 | +0.11(+0.65%) |
Dec 17, 2012 | 16.14 | 16.60 | 16.14 | 16.45 | 462,118 | +0.30(+1.83%) |
Dec 14, 2012 | 16.18 | 16.48 | 16.01 | 16.15 | 220,441 | -0.14(-0.86%) |
Dec 13, 2012 | 16.45 | 16.47 | 16.19 | 16.29 | 275,955 | -0.16(-0.95%) |
Dec 12, 2012 | 16.41 | 16.64 | 16.19 | 16.45 | 433,830 | +0.12(+0.76%) |
Dec 11, 2012 | 15.88 | 16.67 | 15.71 | 16.32 | 752,937 | +0.46(+2.90%) |
Dec 10, 2012 | 15.91 | 16.09 | 15.81 | 15.86 | 383,298 | -0.11(-0.67%) |
Dec 07, 2012 | 15.91 | 16.00 | 15.64 | 15.97 | 490,697 | -0.11(-0.66%) |
Dec 06, 2012 | 16.10 | 16.30 | 15.79 | 16.08 | 346,405 | -0.02(-0.15%) |
Dec 05, 2012 | 16.57 | 16.86 | 15.80 | 16.10 | 609,784 | -0.45(-2.73%) |
Dec 04, 2012 | 16.73 | 16.87 | 16.39 | 16.55 | 538,410 | -0.55(-3.22%) |
Nov 30, 2012 | 17.28 | 17.78 | 17.02 | 17.11 | 3,026,326 | -0.17(-1.00%) |
Nov 29, 2012 | 17.28 | 17.45 | 17.01 | 17.28 | 564,584 | +0.03(+0.19%) |
Nov 28, 2012 | 16.76 | 17.29 | 16.76 | 17.24 | 407,311 | +0.34(+1.99%) |
Nov 27, 2012 | 16.95 | 17.24 | 16.59 | 16.91 | 496,052 | -0.16(-0.96%) |
Nov 26, 2012 | 17.14 | 17.50 | 16.86 | 17.07 | 446,309 | -0.22(-1.28%) |
Nov 23, 2012 | 17.29 | 17.52 | 17.20 | 17.29 | 141,492 | +0.00(+0.00%) |
Nov 21, 2012 | 16.97 | 17.64 | 16.87 | 17.29 | 867,719 | +0.31(+1.84%) |
Nov 20, 2012 | 16.96 | 17.16 | 16.32 | 16.98 | 560,149 | -0.16(-0.96%) |
Nov 19, 2012 | 17.44 | 17.68 | 16.61 | 17.15 | 518,062 | -0.13(-0.76%) |
Nov 16, 2012 | 17.11 | 17.36 | 16.80 | 17.28 | 835,680 | +0.16(+0.96%) |
Nov 15, 2012 | 17.93 | 18.08 | 16.73 | 17.11 | 562,217 | -0.59(-3.35%) |
Nov 14, 2012 | 17.73 | 17.88 | 17.56 | 17.71 | 297,165 | -0.05(-0.28%) |
Nov 13, 2012 | 18.10 | 18.10 | 17.48 | 17.75 | 645,766 | -0.02(-0.09%) |
Nov 12, 2012 | 17.89 | 18.01 | 17.48 | 17.77 | 382,507 | +0.07(+0.42%) |
Nov 09, 2012 | 17.57 | 17.85 | 17.36 | 17.70 | 273,983 | +0.13(+0.75%) |
Nov 08, 2012 | 17.41 | 17.62 | 17.24 | 17.57 | 424,268 | +0.21(+1.23%) |
Nov 07, 2012 | 17.29 | 17.53 | 17.04 | 17.35 | 277,745 | -0.18(-1.03%) |
Nov 06, 2012 | 17.69 | 17.76 | 17.09 | 17.53 | 895,576 | +0.15(+0.85%) |
Nov 05, 2012 | 17.20 | 17.59 | 16.89 | 17.38 | 534,623 | +0.30(+1.78%) |
Nov 02, 2012 | 17.26 | 17.88 | 16.87 | 17.08 | 696,491 | +0.11(+0.63%) |