Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.05 | 18.36 | 18.05 | 18.23 | 8,610,155 | -0.02(-0.09%) |
Jan 30, 2013 | 17.87 | 18.40 | 17.85 | 18.25 | 9,069,437 | +0.23(+1.30%) |
Jan 29, 2013 | 18.08 | 18.09 | 17.98 | 18.01 | 7,806,617 | -0.04(-0.25%) |
Jan 28, 2013 | 17.99 | 18.11 | 17.90 | 18.06 | 8,536,419 | +0.17(+0.93%) |
Jan 25, 2013 | 17.83 | 17.94 | 17.79 | 17.89 | 7,396,738 | -0.04(-0.22%) |
Jan 24, 2013 | 17.64 | 17.97 | 17.64 | 17.93 | 8,843,156 | +0.32(+1.79%) |
Jan 23, 2013 | 17.68 | 17.69 | 17.57 | 17.62 | 5,740,550 | -0.06(-0.34%) |
Jan 22, 2013 | 17.57 | 17.69 | 17.52 | 17.68 | 6,388,260 | +0.13(+0.76%) |
Jan 18, 2013 | 17.47 | 17.54 | 17.36 | 17.54 | 6,766,734 | +0.11(+0.60%) |
Jan 17, 2013 | 17.30 | 17.51 | 17.26 | 17.44 | 6,884,264 | +0.19(+1.09%) |
Jan 16, 2013 | 17.16 | 17.28 | 17.09 | 17.25 | 7,351,741 | +0.06(+0.32%) |
Jan 15, 2013 | 17.06 | 17.21 | 17.05 | 17.20 | 8,222,811 | +0.02(+0.13%) |
Jan 14, 2013 | 17.06 | 17.22 | 16.98 | 17.17 | 9,163,697 | +0.13(+0.75%) |
Jan 11, 2013 | 17.08 | 17.08 | 16.88 | 17.05 | 8,730,619 | +0.10(+0.59%) |
Jan 10, 2013 | 16.84 | 16.96 | 16.81 | 16.95 | 8,610,944 | +0.12(+0.72%) |
Jan 09, 2013 | 16.71 | 16.83 | 16.69 | 16.82 | 8,646,587 | +0.14(+0.83%) |
Jan 08, 2013 | 16.60 | 16.71 | 16.50 | 16.69 | 14,247,098 | -0.01(-0.07%) |
Jan 07, 2013 | 16.74 | 16.75 | 16.63 | 16.70 | 3,258,454 | -0.04(-0.23%) |
Jan 04, 2013 | 16.61 | 16.81 | 16.60 | 16.74 | 5,164,389 | +0.12(+0.73%) |
Jan 03, 2013 | 16.60 | 16.69 | 16.60 | 16.61 | 5,049,706 | -0.04(-0.23%) |
Jan 02, 2013 | 16.53 | 16.65 | 16.32 | 16.65 | 6,082,870 | +0.34(+2.07%) |
Dec 31, 2012 | 16.11 | 16.36 | 15.93 | 16.32 | 6,267,660 | +0.16(+0.96%) |
Dec 28, 2012 | 16.27 | 16.34 | 16.16 | 16.16 | 4,327,134 | -0.11(-0.65%) |
Dec 27, 2012 | 16.27 | 16.34 | 16.16 | 16.27 | 4,162,537 | -0.04(-0.24%) |
Dec 26, 2012 | 16.50 | 16.52 | 16.29 | 16.30 | 3,682,566 | -0.18(-1.07%) |
Dec 24, 2012 | 16.54 | 16.56 | 16.41 | 16.48 | 2,510,166 | -0.01(-0.07%) |
Dec 21, 2012 | 16.61 | 16.66 | 16.46 | 16.49 | 10,828,905 | -0.20(-1.19%) |
Dec 20, 2012 | 17.07 | 17.22 | 16.61 | 16.69 | 10,165,124 | +0.11(+0.67%) |
Dec 19, 2012 | 16.74 | 16.79 | 16.58 | 16.58 | 7,627,139 | -0.14(-0.83%) |
Dec 18, 2012 | 16.77 | 16.77 | 16.66 | 16.72 | 12,873,688 | -0.06(-0.36%) |
Dec 17, 2012 | 16.69 | 16.79 | 16.67 | 16.78 | 6,912,345 | +0.09(+0.56%) |
Dec 14, 2012 | 16.66 | 16.79 | 16.65 | 16.69 | 4,295,354 | -0.01(-0.07%) |
Dec 13, 2012 | 16.80 | 16.81 | 16.64 | 16.70 | 8,631,038 | -0.06(-0.36%) |
Dec 12, 2012 | 16.53 | 16.91 | 16.53 | 16.76 | 16,409,858 | +0.32(+1.92%) |
Dec 11, 2012 | 16.47 | 16.54 | 16.41 | 16.44 | 4,329,475 | -0.02(-0.10%) |
Dec 10, 2012 | 16.42 | 16.49 | 16.40 | 16.46 | 3,088,450 | -0.01(-0.03%) |
Dec 07, 2012 | 16.43 | 16.46 | 16.34 | 16.46 | 4,089,106 | +0.06(+0.34%) |
Dec 06, 2012 | 16.41 | 16.45 | 16.27 | 16.41 | 6,686,481 | -0.02(-0.13%) |
Dec 05, 2012 | 16.38 | 16.48 | 16.36 | 16.43 | 5,793,069 | +0.08(+0.47%) |
Dec 04, 2012 | 16.51 | 16.54 | 16.35 | 16.35 | 6,889,499 | -0.17(-1.04%) |
Nov 30, 2012 | 16.51 | 16.58 | 16.50 | 16.53 | 8,399,840 | +0.14(+0.88%) |
Nov 29, 2012 | 16.45 | 16.48 | 16.27 | 16.38 | 8,377,872 | -0.03(-0.17%) |
Nov 28, 2012 | 16.40 | 16.50 | 16.19 | 16.41 | 9,814,468 | +0.01(+0.07%) |
Nov 27, 2012 | 16.34 | 16.45 | 16.02 | 16.40 | 25,133,410 | +0.74(+4.74%) |
Nov 26, 2012 | 15.60 | 15.66 | 15.56 | 15.66 | 3,501,296 | -0.07(-0.42%) |
Nov 23, 2012 | 15.59 | 15.72 | 15.57 | 15.72 | 1,445,028 | +0.16(+1.00%) |
Nov 21, 2012 | 15.50 | 15.57 | 15.44 | 15.57 | 4,142,224 | +0.09(+0.61%) |
Nov 20, 2012 | 15.44 | 15.51 | 15.37 | 15.47 | 4,903,463 | +0.06(+0.36%) |
Nov 19, 2012 | 15.44 | 15.48 | 15.34 | 15.42 | 9,284,731 | +0.07(+0.43%) |
Nov 16, 2012 | 15.35 | 15.41 | 15.21 | 15.35 | 8,242,607 | +0.02(+0.14%) |
Nov 15, 2012 | 15.26 | 15.39 | 15.23 | 15.33 | 6,493,717 | +0.01(+0.07%) |
Nov 14, 2012 | 15.40 | 15.45 | 15.28 | 15.32 | 5,782,562 | -0.08(-0.50%) |
Nov 13, 2012 | 15.35 | 15.46 | 15.35 | 15.40 | 6,092,475 | -0.01(-0.07%) |
Nov 12, 2012 | 15.36 | 15.46 | 15.28 | 15.41 | 3,810,853 | +0.04(+0.25%) |
Nov 09, 2012 | 15.31 | 15.54 | 15.31 | 15.37 | 5,096,216 | +0.04(+0.29%) |
Nov 08, 2012 | 15.46 | 15.55 | 15.32 | 15.32 | 3,432,625 | -0.15(-0.97%) |
Nov 07, 2012 | 15.62 | 15.66 | 15.39 | 15.47 | 5,075,409 | -0.23(-1.45%) |
Nov 06, 2012 | 15.57 | 15.79 | 15.54 | 15.70 | 4,085,566 | +0.16(+1.03%) |
Nov 05, 2012 | 15.49 | 15.55 | 15.36 | 15.54 | 4,923,205 | +0.01(+0.04%) |
Nov 02, 2012 | 15.58 | 15.68 | 15.52 | 15.54 | 11,541,173 | -0.02(-0.11%) |