Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.36 | 20.57 | 20.31 | 20.34 | 230,301 | -0.05(-0.24%) |
Jan 30, 2013 | 20.72 | 20.76 | 20.31 | 20.39 | 198,266 | -0.36(-1.73%) |
Jan 29, 2013 | 20.11 | 20.81 | 20.03 | 20.75 | 1,218,122 | +0.61(+3.01%) |
Jan 28, 2013 | 20.17 | 20.30 | 20.03 | 20.15 | 334,244 | +0.02(+0.10%) |
Jan 25, 2013 | 20.31 | 20.31 | 20.10 | 20.12 | 250,379 | -0.10(-0.49%) |
Jan 24, 2013 | 20.11 | 20.31 | 20.10 | 20.22 | 246,049 | +0.14(+0.70%) |
Jan 23, 2013 | 20.29 | 20.34 | 20.07 | 20.08 | 355,215 | -0.17(-0.83%) |
Jan 22, 2013 | 20.08 | 20.45 | 20.06 | 20.25 | 146,104 | +0.24(+1.20%) |
Jan 18, 2013 | 20.19 | 20.19 | 19.93 | 20.01 | 249,364 | -0.18(-0.87%) |
Jan 17, 2013 | 20.19 | 20.43 | 20.16 | 20.19 | 194,962 | +0.12(+0.60%) |
Jan 16, 2013 | 20.06 | 20.18 | 19.91 | 20.07 | 235,283 | +0.05(+0.25%) |
Jan 15, 2013 | 19.88 | 20.09 | 19.81 | 20.02 | 118,654 | +0.03(+0.14%) |
Jan 14, 2013 | 19.89 | 20.08 | 19.80 | 19.99 | 121,923 | +0.11(+0.53%) |
Jan 11, 2013 | 20.03 | 20.10 | 19.73 | 19.89 | 204,486 | -0.09(-0.46%) |
Jan 10, 2013 | 20.17 | 20.27 | 19.95 | 19.98 | 189,093 | -0.09(-0.46%) |
Jan 09, 2013 | 20.09 | 20.15 | 19.84 | 20.07 | 180,566 | +0.08(+0.39%) |
Jan 08, 2013 | 19.98 | 20.07 | 19.82 | 19.99 | 185,641 | +0.06(+0.28%) |
Jan 07, 2013 | 19.74 | 19.98 | 19.72 | 19.93 | 70,954 | +0.05(+0.25%) |
Jan 04, 2013 | 19.83 | 19.98 | 19.68 | 19.89 | 84,048 | +0.18(+0.89%) |
Jan 03, 2013 | 20.15 | 20.17 | 19.67 | 19.71 | 189,769 | -0.37(-1.86%) |
Jan 02, 2013 | 20.03 | 20.27 | 19.89 | 20.08 | 342,289 | +0.42(+2.15%) |
Dec 31, 2012 | 19.16 | 19.69 | 19.08 | 19.66 | 112,855 | +0.45(+2.35%) |
Dec 28, 2012 | 19.22 | 19.41 | 19.20 | 19.21 | 71,451 | -0.11(-0.55%) |
Dec 27, 2012 | 19.17 | 19.35 | 18.98 | 19.32 | 53,234 | +0.11(+0.55%) |
Dec 26, 2012 | 19.34 | 19.46 | 19.16 | 19.21 | 39,762 | -0.13(-0.69%) |
Dec 24, 2012 | 19.34 | 19.48 | 18.92 | 19.34 | 43,615 | -0.01(-0.04%) |
Dec 21, 2012 | 19.22 | 19.59 | 19.19 | 19.35 | 405,845 | +0.03(+0.15%) |
Dec 20, 2012 | 18.89 | 19.41 | 18.85 | 19.32 | 178,597 | +0.49(+2.62%) |
Dec 19, 2012 | 18.89 | 18.98 | 18.74 | 18.83 | 226,605 | -0.08(-0.45%) |
Dec 18, 2012 | 18.84 | 19.06 | 18.84 | 18.91 | 328,316 | +0.05(+0.26%) |
Dec 17, 2012 | 18.89 | 18.97 | 18.79 | 18.86 | 264,783 | +0.08(+0.45%) |
Dec 14, 2012 | 18.78 | 19.02 | 18.77 | 18.78 | 161,684 | -0.09(-0.48%) |
Dec 13, 2012 | 18.87 | 19.21 | 18.85 | 18.87 | 199,443 | +0.00(+0.00%) |
Dec 12, 2012 | 19.08 | 19.24 | 18.81 | 18.87 | 340,752 | -0.23(-1.22%) |
Dec 11, 2012 | 19.21 | 19.21 | 19.03 | 19.10 | 129,661 | +0.04(+0.18%) |
Dec 10, 2012 | 19.15 | 19.24 | 18.98 | 19.07 | 81,657 | -0.02(-0.11%) |
Dec 07, 2012 | 19.14 | 19.17 | 18.97 | 19.09 | 171,532 | +0.04(+0.18%) |
Dec 06, 2012 | 19.04 | 19.29 | 19.01 | 19.05 | 135,598 | +0.07(+0.37%) |
Dec 05, 2012 | 19.18 | 19.22 | 18.92 | 18.98 | 92,882 | -0.08(-0.44%) |
Dec 04, 2012 | 19.01 | 19.18 | 18.80 | 19.07 | 160,046 | -0.10(-0.51%) |
Nov 30, 2012 | 19.27 | 19.42 | 19.06 | 19.17 | 441,517 | -0.08(-0.40%) |
Nov 29, 2012 | 19.67 | 19.67 | 19.20 | 19.24 | 356,884 | -0.25(-1.30%) |
Nov 28, 2012 | 19.60 | 19.67 | 19.39 | 19.50 | 238,917 | -0.21(-1.07%) |
Nov 27, 2012 | 19.53 | 19.85 | 19.36 | 19.71 | 205,203 | +0.11(+0.54%) |
Nov 26, 2012 | 19.54 | 19.65 | 19.43 | 19.60 | 162,771 | +0.08(+0.40%) |
Nov 23, 2012 | 19.54 | 19.66 | 19.32 | 19.53 | 48,967 | +0.22(+1.13%) |
Nov 21, 2012 | 19.53 | 19.87 | 19.20 | 19.31 | 59,677 | -0.06(-0.33%) |
Nov 20, 2012 | 19.17 | 19.42 | 19.00 | 19.37 | 155,191 | +0.23(+1.21%) |
Nov 19, 2012 | 18.79 | 19.41 | 18.78 | 19.14 | 307,883 | +0.56(+3.03%) |
Nov 16, 2012 | 18.29 | 18.61 | 18.10 | 18.58 | 233,905 | +0.25(+1.38%) |
Nov 15, 2012 | 18.41 | 18.63 | 17.51 | 18.32 | 186,793 | -0.15(-0.84%) |
Nov 14, 2012 | 19.10 | 19.15 | 18.42 | 18.48 | 332,943 | -0.60(-3.14%) |
Nov 13, 2012 | 19.34 | 19.36 | 18.98 | 19.08 | 158,283 | -0.27(-1.38%) |
Nov 12, 2012 | 19.41 | 19.53 | 19.23 | 19.34 | 139,964 | +0.04(+0.18%) |
Nov 09, 2012 | 18.85 | 19.32 | 18.85 | 19.31 | 145,587 | +0.46(+2.43%) |
Nov 08, 2012 | 19.34 | 19.46 | 18.80 | 18.85 | 156,543 | -0.50(-2.58%) |
Nov 07, 2012 | 19.62 | 19.62 | 19.18 | 19.35 | 138,844 | +0.03(+0.15%) |
Nov 06, 2012 | 19.10 | 19.67 | 18.96 | 19.32 | 131,019 | +0.30(+1.55%) |
Nov 05, 2012 | 19.11 | 19.24 | 18.91 | 19.03 | 236,659 | -0.08(-0.44%) |
Nov 02, 2012 | 19.28 | 19.29 | 18.92 | 19.11 | 283,193 | -0.05(-0.26%) |