Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.10 | 17.16 | 17.05 | 17.06 | 2,933,595 | -0.05(-0.30%) |
Jan 30, 2013 | 17.17 | 17.21 | 17.09 | 17.11 | 1,859,960 | -0.06(-0.34%) |
Jan 29, 2013 | 17.07 | 17.20 | 17.04 | 17.17 | 2,487,641 | +0.05(+0.29%) |
Jan 28, 2013 | 17.16 | 17.16 | 17.07 | 17.12 | 1,679,748 | -0.02(-0.11%) |
Jan 25, 2013 | 17.10 | 17.16 | 17.07 | 17.14 | 1,806,328 | +0.08(+0.47%) |
Jan 24, 2013 | 17.04 | 17.15 | 17.02 | 17.06 | 2,128,124 | -0.06(-0.33%) |
Jan 23, 2013 | 17.09 | 17.13 | 17.07 | 17.12 | 6,339,118 | +0.05(+0.32%) |
Jan 22, 2013 | 17.01 | 17.06 | 16.95 | 17.06 | 1,439,598 | +0.05(+0.29%) |
Jan 18, 2013 | 16.97 | 17.02 | 16.90 | 17.01 | 2,644,003 | +0.02(+0.14%) |
Jan 17, 2013 | 16.97 | 17.05 | 16.93 | 16.99 | 3,654,335 | +0.10(+0.59%) |
Jan 16, 2013 | 16.85 | 16.92 | 16.83 | 16.89 | 2,344,677 | +0.03(+0.18%) |
Jan 15, 2013 | 16.82 | 16.89 | 16.79 | 16.86 | 2,295,507 | -0.04(-0.22%) |
Jan 14, 2013 | 16.90 | 16.93 | 16.86 | 16.89 | 2,933,073 | -0.05(-0.27%) |
Jan 11, 2013 | 16.92 | 16.95 | 16.89 | 16.94 | 1,816,223 | +0.02(+0.09%) |
Jan 10, 2013 | 16.91 | 16.93 | 16.80 | 16.92 | 2,510,874 | +0.11(+0.64%) |
Jan 09, 2013 | 16.80 | 16.86 | 16.79 | 16.82 | 5,676,473 | +0.04(+0.26%) |
Jan 08, 2013 | 16.77 | 16.81 | 16.70 | 16.77 | 2,451,966 | -0.03(-0.15%) |
Jan 07, 2013 | 16.78 | 16.81 | 16.74 | 16.80 | 2,219,398 | -0.03(-0.21%) |
Jan 04, 2013 | 16.82 | 16.86 | 16.77 | 16.83 | 2,707,350 | +0.03(+0.18%) |
Jan 03, 2013 | 16.84 | 16.87 | 16.76 | 16.80 | 3,711,166 | -0.05(-0.27%) |
Jan 02, 2013 | 16.76 | 16.85 | 16.68 | 16.85 | 5,537,797 | +0.44(+2.67%) |
Dec 31, 2012 | 16.10 | 16.42 | 16.08 | 16.41 | 7,702,109 | +0.29(+1.81%) |
Dec 28, 2012 | 16.20 | 16.29 | 16.12 | 16.12 | 4,179,808 | -0.18(-1.13%) |
Dec 27, 2012 | 16.33 | 16.35 | 16.11 | 16.30 | 5,957,222 | -0.00(-0.03%) |
Dec 26, 2012 | 16.44 | 16.44 | 16.26 | 16.31 | 2,619,981 | -0.10(-0.58%) |
Dec 24, 2012 | 16.40 | 16.43 | 16.39 | 16.40 | 1,733,316 | -0.04(-0.22%) |
Dec 21, 2012 | 16.35 | 16.47 | 16.34 | 16.44 | 3,972,315 | -0.13(-0.78%) |
Dec 20, 2012 | 16.52 | 16.57 | 16.45 | 16.57 | 6,592,975 | +0.05(+0.33%) |
Dec 19, 2012 | 16.66 | 16.66 | 16.51 | 16.52 | 3,238,025 | -0.12(-0.72%) |
Dec 18, 2012 | 16.49 | 16.65 | 16.46 | 16.63 | 3,016,543 | +0.18(+1.09%) |
Dec 17, 2012 | 16.31 | 16.46 | 16.31 | 16.46 | 2,149,006 | +0.17(+1.06%) |
Dec 14, 2012 | 16.32 | 16.35 | 16.26 | 16.28 | 4,563,020 | -0.10(-0.60%) |
Dec 13, 2012 | 16.48 | 16.52 | 16.33 | 16.38 | 2,903,978 | -0.11(-0.65%) |
Dec 12, 2012 | 16.56 | 16.60 | 16.47 | 16.49 | 3,104,696 | -0.02(-0.12%) |
Dec 11, 2012 | 16.46 | 16.59 | 16.44 | 16.51 | 2,415,777 | +0.13(+0.80%) |
Dec 10, 2012 | 16.34 | 16.43 | 16.34 | 16.38 | 2,449,930 | +0.02(+0.09%) |
Dec 07, 2012 | 16.42 | 16.43 | 16.30 | 16.36 | 1,989,331 | +0.01(+0.08%) |
Dec 06, 2012 | 16.27 | 16.37 | 16.24 | 16.35 | 1,308,951 | +0.07(+0.42%) |
Dec 05, 2012 | 16.34 | 16.37 | 16.18 | 16.28 | 2,758,161 | -0.05(-0.28%) |
Dec 04, 2012 | 16.34 | 16.40 | 16.29 | 16.33 | 6,662,446 | -0.11(-0.66%) |
Nov 30, 2012 | 16.45 | 16.47 | 16.39 | 16.43 | 3,062,005 | -0.01(-0.08%) |
Nov 29, 2012 | 16.44 | 16.49 | 16.37 | 16.45 | 3,532,344 | +0.08(+0.47%) |
Nov 28, 2012 | 16.17 | 16.38 | 16.10 | 16.37 | 2,105,935 | +0.12(+0.74%) |
Nov 27, 2012 | 16.29 | 16.35 | 16.23 | 16.25 | 2,809,329 | -0.07(-0.45%) |
Nov 26, 2012 | 16.26 | 16.32 | 16.22 | 16.32 | 4,238,887 | -0.02(-0.11%) |
Nov 23, 2012 | 16.21 | 16.35 | 16.19 | 16.34 | 720,001 | +0.21(+1.30%) |
Nov 21, 2012 | 16.10 | 16.14 | 16.08 | 16.13 | 2,246,148 | +0.04(+0.24%) |
Nov 20, 2012 | 16.07 | 16.12 | 15.96 | 16.09 | 3,500,342 | +0.01(+0.04%) |
Nov 19, 2012 | 15.93 | 16.09 | 15.93 | 16.09 | 3,554,713 | +0.32(+2.05%) |
Nov 16, 2012 | 15.69 | 15.79 | 15.57 | 15.76 | 2,498,633 | +0.08(+0.54%) |
Nov 15, 2012 | 15.71 | 15.76 | 15.61 | 15.68 | 6,584,317 | -0.03(-0.21%) |
Nov 14, 2012 | 15.95 | 15.97 | 15.68 | 15.71 | 3,524,103 | -0.20(-1.26%) |
Nov 13, 2012 | 15.87 | 16.07 | 15.86 | 15.91 | 2,077,888 | -0.05(-0.30%) |
Nov 12, 2012 | 15.99 | 16.02 | 15.92 | 15.96 | 4,855,688 | +0.02(+0.12%) |
Nov 09, 2012 | 15.87 | 16.07 | 15.86 | 15.94 | 3,846,700 | +0.04(+0.27%) |
Nov 08, 2012 | 16.11 | 16.16 | 15.89 | 15.90 | 2,813,819 | -0.22(-1.38%) |
Nov 07, 2012 | 16.30 | 16.31 | 16.04 | 16.12 | 4,076,282 | -0.33(-2.02%) |
Nov 06, 2012 | 16.38 | 16.52 | 16.37 | 16.45 | 3,772,405 | +0.10(+0.62%) |
Nov 05, 2012 | 16.27 | 16.38 | 16.25 | 16.35 | 3,297,316 | +0.05(+0.33%) |
Nov 02, 2012 | 16.55 | 16.55 | 16.28 | 16.29 | 2,320,707 | -0.17(-1.01%) |