Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.83 | 18.21 | 17.83 | 18.10 | 1,051,185 | +0.22(+1.24%) |
Jan 30, 2013 | 17.92 | 17.98 | 17.69 | 17.88 | 1,016,022 | -0.07(-0.40%) |
Jan 29, 2013 | 17.96 | 18.05 | 17.83 | 17.95 | 786,940 | -0.01(-0.04%) |
Jan 28, 2013 | 17.79 | 18.01 | 17.71 | 17.96 | 747,154 | +0.17(+0.97%) |
Jan 25, 2013 | 17.78 | 17.81 | 17.53 | 17.78 | 805,271 | +0.14(+0.77%) |
Jan 24, 2013 | 17.54 | 17.66 | 17.45 | 17.65 | 877,325 | +0.11(+0.61%) |
Jan 23, 2013 | 16.82 | 17.69 | 16.81 | 17.54 | 1,438,976 | +0.67(+3.99%) |
Jan 22, 2013 | 16.76 | 16.90 | 16.57 | 16.87 | 510,030 | +0.12(+0.73%) |
Jan 18, 2013 | 15.97 | 16.83 | 15.79 | 16.75 | 1,784,251 | +0.74(+4.60%) |
Jan 17, 2013 | 16.07 | 16.11 | 15.83 | 16.01 | 960,562 | +0.02(+0.13%) |
Jan 16, 2013 | 16.10 | 16.22 | 15.97 | 15.99 | 536,595 | -0.18(-1.11%) |
Jan 15, 2013 | 16.15 | 16.20 | 15.87 | 16.17 | 783,429 | -0.04(-0.22%) |
Jan 14, 2013 | 16.55 | 16.69 | 16.18 | 16.20 | 794,378 | -0.34(-2.08%) |
Jan 11, 2013 | 16.55 | 16.62 | 16.45 | 16.55 | 1,183,808 | +0.02(+0.13%) |
Jan 10, 2013 | 16.60 | 16.71 | 16.49 | 16.52 | 851,733 | +0.05(+0.30%) |
Jan 09, 2013 | 16.52 | 16.78 | 16.43 | 16.47 | 451,083 | +0.04(+0.22%) |
Jan 08, 2013 | 16.76 | 16.94 | 16.37 | 16.44 | 922,387 | -0.36(-2.13%) |
Jan 07, 2013 | 16.73 | 16.95 | 16.70 | 16.80 | 586,462 | -0.01(-0.09%) |
Jan 04, 2013 | 16.74 | 16.86 | 16.74 | 16.81 | 460,638 | +0.09(+0.56%) |
Jan 03, 2013 | 16.42 | 16.92 | 16.40 | 16.72 | 732,783 | +0.36(+2.19%) |
Jan 02, 2013 | 16.27 | 16.37 | 16.00 | 16.36 | 914,090 | +0.52(+3.25%) |
Dec 31, 2012 | 15.60 | 15.85 | 15.52 | 15.85 | 601,515 | +0.21(+1.37%) |
Dec 28, 2012 | 15.86 | 15.90 | 15.61 | 15.63 | 593,031 | -0.36(-2.24%) |
Dec 27, 2012 | 16.19 | 16.23 | 15.82 | 15.99 | 582,617 | -0.20(-1.24%) |
Dec 26, 2012 | 16.52 | 16.52 | 16.10 | 16.19 | 403,252 | -0.34(-2.08%) |
Dec 24, 2012 | 16.70 | 16.83 | 16.49 | 16.53 | 218,834 | -0.37(-2.16%) |
Dec 21, 2012 | 16.70 | 16.90 | 16.62 | 16.90 | 1,632,482 | +0.02(+0.13%) |
Dec 20, 2012 | 16.58 | 16.98 | 16.58 | 16.88 | 903,102 | +0.39(+2.34%) |
Dec 19, 2012 | 16.37 | 16.70 | 16.27 | 16.49 | 804,032 | +0.11(+0.70%) |
Dec 18, 2012 | 16.27 | 16.43 | 16.19 | 16.37 | 692,472 | +0.10(+0.62%) |
Dec 17, 2012 | 15.89 | 16.28 | 15.86 | 16.27 | 591,952 | +0.45(+2.85%) |
Dec 14, 2012 | 15.92 | 16.04 | 15.75 | 15.82 | 521,085 | -0.14(-0.85%) |
Dec 13, 2012 | 16.12 | 16.30 | 15.92 | 15.96 | 522,664 | -0.21(-1.33%) |
Dec 12, 2012 | 16.22 | 16.33 | 16.13 | 16.17 | 577,211 | -0.01(-0.09%) |
Dec 11, 2012 | 16.16 | 16.31 | 15.95 | 16.19 | 848,713 | +0.09(+0.58%) |
Dec 10, 2012 | 16.20 | 16.25 | 16.05 | 16.10 | 687,638 | -0.11(-0.71%) |
Dec 07, 2012 | 15.94 | 16.30 | 15.73 | 16.21 | 762,548 | +0.31(+1.98%) |
Dec 06, 2012 | 15.85 | 16.07 | 15.78 | 15.90 | 1,119,749 | +0.06(+0.41%) |
Dec 05, 2012 | 16.22 | 16.29 | 15.82 | 15.83 | 1,127,512 | -0.36(-2.21%) |
Dec 04, 2012 | 16.27 | 16.34 | 16.05 | 16.19 | 639,708 | -0.28(-1.69%) |
Nov 30, 2012 | 16.38 | 16.53 | 16.25 | 16.47 | 1,941,089 | +0.09(+0.52%) |
Nov 29, 2012 | 16.37 | 16.52 | 16.19 | 16.38 | 724,165 | +0.11(+0.70%) |
Nov 28, 2012 | 16.09 | 16.27 | 15.79 | 16.27 | 588,445 | +0.14(+0.84%) |
Nov 27, 2012 | 16.50 | 16.50 | 16.10 | 16.13 | 652,482 | -0.35(-2.13%) |
Nov 26, 2012 | 16.39 | 16.59 | 16.35 | 16.48 | 501,215 | -0.01(-0.04%) |
Nov 23, 2012 | 16.39 | 16.58 | 16.30 | 16.49 | 233,547 | +0.17(+1.05%) |
Nov 21, 2012 | 16.17 | 16.35 | 16.10 | 16.32 | 499,926 | +0.20(+1.24%) |
Nov 20, 2012 | 16.12 | 16.45 | 15.98 | 16.12 | 821,974 | +0.09(+0.58%) |
Nov 19, 2012 | 16.37 | 16.42 | 16.00 | 16.02 | 1,258,800 | -0.18(-1.10%) |
Nov 16, 2012 | 16.14 | 16.32 | 15.91 | 16.20 | 755,421 | +0.08(+0.49%) |
Nov 15, 2012 | 16.19 | 16.52 | 16.06 | 16.12 | 873,284 | -0.14(-0.84%) |
Nov 14, 2012 | 16.81 | 16.92 | 16.20 | 16.26 | 1,547,161 | -0.70(-4.14%) |
Nov 13, 2012 | 16.60 | 17.18 | 16.55 | 16.96 | 1,356,720 | +0.23(+1.37%) |
Nov 12, 2012 | 16.36 | 16.91 | 16.31 | 16.73 | 1,119,345 | +0.58(+3.59%) |
Nov 09, 2012 | 16.14 | 16.46 | 16.06 | 16.15 | 990,787 | -0.01(-0.04%) |
Nov 08, 2012 | 16.36 | 16.41 | 15.78 | 16.16 | 1,576,095 | +0.51(+3.25%) |
Nov 07, 2012 | 18.39 | 19.32 | 15.51 | 15.65 | 2,721,572 | -3.11(-16.56%) |
Nov 06, 2012 | 18.15 | 18.92 | 18.15 | 18.76 | 790,811 | +0.68(+3.76%) |
Nov 05, 2012 | 18.49 | 18.51 | 18.04 | 18.08 | 543,354 | -0.53(-2.85%) |
Nov 02, 2012 | 18.06 | 18.61 | 18.01 | 18.61 | 1,111,762 | +0.41(+2.24%) |