Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.72 | 19.72 | 19.51 | 19.68 | 165,361 | -0.02(-0.10%) |
Jan 30, 2013 | 20.39 | 20.39 | 19.67 | 19.70 | 145,002 | -0.70(-3.43%) |
Jan 29, 2013 | 20.63 | 20.63 | 20.28 | 20.40 | 176,037 | -0.29(-1.38%) |
Jan 28, 2013 | 20.27 | 20.74 | 20.23 | 20.69 | 212,440 | +0.41(+2.04%) |
Jan 25, 2013 | 19.70 | 20.40 | 19.62 | 20.27 | 245,001 | +0.57(+2.90%) |
Jan 24, 2013 | 19.55 | 19.73 | 19.55 | 19.70 | 161,101 | +0.01(+0.05%) |
Jan 23, 2013 | 19.80 | 19.90 | 19.61 | 19.69 | 373,664 | -0.17(-0.84%) |
Jan 22, 2013 | 19.48 | 19.86 | 19.48 | 19.86 | 249,948 | +0.34(+1.77%) |
Jan 18, 2013 | 19.46 | 19.64 | 19.36 | 19.51 | 258,183 | +0.01(+0.05%) |
Jan 17, 2013 | 19.52 | 19.69 | 19.35 | 19.50 | 206,694 | -0.04(-0.20%) |
Jan 16, 2013 | 19.37 | 19.64 | 19.30 | 19.54 | 351,676 | +0.09(+0.46%) |
Jan 15, 2013 | 18.97 | 19.53 | 18.97 | 19.45 | 408,367 | +0.35(+1.86%) |
Jan 14, 2013 | 19.58 | 19.67 | 18.91 | 19.10 | 181,873 | -0.60(-3.05%) |
Jan 11, 2013 | 19.66 | 19.71 | 19.47 | 19.70 | 326,742 | +0.06(+0.30%) |
Jan 10, 2013 | 19.81 | 19.81 | 19.50 | 19.64 | 149,655 | -0.06(-0.30%) |
Jan 09, 2013 | 19.74 | 19.89 | 19.67 | 19.70 | 421,810 | +0.04(+0.20%) |
Jan 08, 2013 | 20.05 | 20.16 | 19.61 | 19.66 | 150,393 | -0.46(-2.30%) |
Jan 07, 2013 | 19.79 | 20.19 | 19.34 | 20.12 | 366,192 | -0.74(-3.54%) |
Jan 04, 2013 | 21.09 | 21.40 | 20.76 | 20.86 | 243,687 | -0.10(-0.47%) |
Jan 03, 2013 | 21.38 | 21.43 | 20.88 | 20.96 | 190,328 | -0.43(-2.03%) |
Jan 02, 2013 | 21.34 | 21.42 | 21.20 | 21.39 | 254,654 | +0.41(+1.97%) |
Dec 31, 2012 | 20.59 | 21.27 | 20.59 | 20.98 | 176,878 | +0.41(+2.01%) |
Dec 28, 2012 | 20.45 | 21.17 | 20.39 | 20.57 | 186,951 | -0.01(-0.05%) |
Dec 27, 2012 | 20.84 | 20.84 | 20.43 | 20.58 | 156,363 | -0.31(-1.46%) |
Dec 26, 2012 | 20.89 | 21.10 | 20.79 | 20.88 | 110,567 | -0.03(-0.14%) |
Dec 24, 2012 | 21.05 | 21.05 | 20.82 | 20.91 | 35,217 | -0.24(-1.12%) |
Dec 21, 2012 | 20.81 | 21.17 | 20.70 | 21.15 | 515,376 | +0.22(+1.04%) |
Dec 20, 2012 | 20.78 | 21.13 | 20.64 | 20.93 | 109,075 | +0.23(+1.09%) |
Dec 19, 2012 | 20.87 | 20.89 | 20.64 | 20.70 | 134,199 | -0.18(-0.85%) |
Dec 18, 2012 | 20.84 | 20.94 | 20.63 | 20.88 | 136,560 | +0.10(+0.47%) |
Dec 17, 2012 | 20.66 | 20.84 | 20.33 | 20.78 | 130,203 | +0.16(+0.76%) |
Dec 14, 2012 | 20.54 | 20.86 | 20.38 | 20.63 | 232,149 | +0.00(+0.00%) |
Dec 13, 2012 | 21.09 | 21.23 | 20.04 | 20.63 | 372,694 | -0.42(-2.01%) |
Dec 12, 2012 | 21.51 | 21.51 | 20.99 | 21.05 | 135,037 | -0.33(-1.52%) |
Dec 11, 2012 | 21.53 | 21.53 | 20.81 | 21.37 | 477,435 | -0.08(-0.37%) |
Dec 10, 2012 | 21.30 | 21.57 | 21.03 | 21.45 | 414,711 | +0.08(+0.37%) |
Dec 07, 2012 | 21.34 | 21.49 | 21.19 | 21.37 | 299,577 | +0.11(+0.51%) |
Dec 06, 2012 | 21.29 | 21.44 | 21.00 | 21.27 | 236,368 | -0.08(-0.37%) |
Dec 05, 2012 | 21.26 | 21.47 | 21.00 | 21.35 | 396,310 | +0.12(+0.56%) |
Dec 04, 2012 | 21.27 | 21.43 | 21.06 | 21.23 | 320,383 | +0.17(+0.79%) |
Nov 30, 2012 | 21.30 | 21.38 | 20.77 | 21.06 | 2,651,210 | -0.24(-1.11%) |
Nov 29, 2012 | 20.93 | 21.34 | 20.29 | 21.30 | 566,814 | +0.49(+2.37%) |
Nov 28, 2012 | 20.29 | 21.18 | 20.27 | 20.80 | 772,479 | +0.42(+2.08%) |
Nov 27, 2012 | 20.45 | 20.45 | 19.58 | 20.38 | 735,497 | -0.06(-0.29%) |
Nov 26, 2012 | 20.33 | 20.44 | 20.05 | 20.44 | 210,638 | -0.01(-0.05%) |
Nov 23, 2012 | 19.95 | 20.52 | 19.61 | 20.45 | 212,255 | +0.59(+2.98%) |
Nov 21, 2012 | 19.48 | 19.98 | 19.41 | 19.86 | 452,502 | +0.39(+2.02%) |
Nov 20, 2012 | 19.46 | 19.70 | 19.21 | 19.46 | 325,690 | -0.10(-0.50%) |
Nov 19, 2012 | 19.49 | 19.82 | 18.72 | 19.56 | 663,400 | +0.84(+4.47%) |
Nov 16, 2012 | 18.51 | 18.74 | 18.34 | 18.73 | 331,755 | +0.17(+0.90%) |
Nov 15, 2012 | 18.66 | 18.87 | 18.27 | 18.56 | 617,485 | +0.15(+0.80%) |
Nov 14, 2012 | 18.56 | 18.57 | 18.21 | 18.41 | 298,726 | -0.11(-0.58%) |
Nov 13, 2012 | 18.14 | 18.62 | 18.02 | 18.52 | 376,710 | +0.30(+1.62%) |
Nov 12, 2012 | 17.69 | 18.31 | 17.66 | 18.22 | 182,485 | +0.54(+3.06%) |
Nov 09, 2012 | 17.87 | 18.27 | 17.59 | 17.68 | 213,844 | -0.25(-1.37%) |
Nov 08, 2012 | 18.20 | 18.43 | 17.71 | 17.93 | 142,140 | -0.25(-1.36%) |
Nov 07, 2012 | 17.39 | 18.62 | 17.39 | 18.17 | 675,645 | +0.52(+2.96%) |
Nov 06, 2012 | 17.68 | 17.71 | 17.33 | 17.65 | 98,745 | +0.02(+0.11%) |
Nov 05, 2012 | 17.56 | 17.70 | 17.24 | 17.63 | 87,433 | +0.12(+0.67%) |
Nov 02, 2012 | 18.29 | 18.29 | 17.48 | 17.51 | 60,856 | -0.55(-3.05%) |