Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.65 | 19.65 | 19.43 | 19.44 | 20,546 | +0.12(+0.61%) |
Jan 30, 2013 | 19.23 | 19.33 | 19.22 | 19.32 | 5,438 | +0.27(+1.41%) |
Jan 29, 2013 | 19.00 | 19.06 | 18.92 | 19.05 | 8,436 | +0.13(+0.67%) |
Jan 28, 2013 | 29.00 | 29.00 | 18.91 | 18.92 | 16,065 | -0.29(-1.50%) |
Jan 25, 2013 | 19.37 | 19.37 | 19.10 | 19.21 | 24,096 | +0.34(+1.80%) |
Jan 24, 2013 | 18.73 | 18.92 | 18.73 | 18.87 | 10,609 | +0.33(+1.76%) |
Jan 23, 2013 | 18.75 | 18.75 | 18.43 | 18.55 | 10,849 | -0.21(-1.10%) |
Jan 22, 2013 | 19.04 | 19.04 | 18.68 | 18.75 | 13,998 | -0.21(-1.13%) |
Jan 18, 2013 | 18.59 | 19.12 | 18.59 | 18.97 | 24,418 | +0.26(+1.36%) |
Jan 17, 2013 | 18.53 | 18.73 | 18.50 | 18.71 | 21,315 | +0.12(+0.67%) |
Jan 16, 2013 | 18.92 | 19.67 | 18.48 | 18.59 | 8,640 | -0.32(-1.68%) |
Jan 15, 2013 | 18.66 | 18.92 | 18.66 | 18.90 | 11,088 | -0.09(-0.47%) |
Jan 14, 2013 | 18.97 | 18.99 | 18.86 | 18.99 | 5,894 | +0.37(+2.00%) |
Jan 11, 2013 | 18.70 | 18.70 | 18.62 | 18.62 | 4,388 | +0.01(+0.07%) |
Jan 10, 2013 | 18.53 | 18.61 | 18.53 | 18.61 | 984 | +0.36(+1.95%) |
Jan 09, 2013 | 18.26 | 18.38 | 18.23 | 18.25 | 14,136 | +0.11(+0.61%) |
Jan 08, 2013 | 18.30 | 18.30 | 18.14 | 18.14 | 3,923 | -0.40(-2.18%) |
Jan 07, 2013 | 18.99 | 18.99 | 18.45 | 18.54 | 9,848 | -0.10(-0.52%) |
Jan 04, 2013 | 19.09 | 19.09 | 18.60 | 18.64 | 12,400 | -0.14(-0.74%) |
Jan 03, 2013 | 18.74 | 18.90 | 18.74 | 18.78 | 41,419 | -0.05(-0.28%) |
Jan 02, 2013 | 18.67 | 18.85 | 18.19 | 18.83 | 27,227 | +0.64(+3.51%) |
Dec 31, 2012 | 18.05 | 18.34 | 18.02 | 18.19 | 9,269 | +0.17(+0.96%) |
Dec 28, 2012 | 18.78 | 18.78 | 17.95 | 18.02 | 13,936 | -0.09(-0.50%) |
Dec 27, 2012 | 18.15 | 18.16 | 18.07 | 18.11 | 9,918 | +0.09(+0.50%) |
Dec 26, 2012 | 17.99 | 18.14 | 17.95 | 18.02 | 5,460 | +0.34(+1.91%) |
Dec 24, 2012 | 17.68 | 17.71 | 17.56 | 17.68 | 5,648 | -0.06(-0.31%) |
Dec 21, 2012 | 17.80 | 18.01 | 17.65 | 17.74 | 25,371 | -0.10(-0.54%) |
Dec 20, 2012 | 17.72 | 17.91 | 17.72 | 17.83 | 3,113 | +0.25(+1.41%) |
Dec 19, 2012 | 17.43 | 17.68 | 17.35 | 17.59 | 9,324 | +0.33(+1.94%) |
Dec 18, 2012 | 17.22 | 17.25 | 17.22 | 17.25 | 897 | +0.40(+2.36%) |
Dec 17, 2012 | 16.83 | 16.94 | 16.83 | 16.85 | 5,474 | +0.08(+0.49%) |
Dec 14, 2012 | 16.87 | 16.87 | 16.77 | 16.77 | 2,172 | +0.08(+0.46%) |
Dec 13, 2012 | 16.77 | 16.77 | 16.69 | 16.69 | 724 | -0.01(-0.08%) |
Dec 12, 2012 | 16.73 | 16.73 | 16.68 | 16.71 | 2,172 | +0.12(+0.71%) |
Dec 11, 2012 | 16.52 | 16.59 | 16.52 | 16.59 | 1,303 | +0.05(+0.30%) |
Dec 07, 2012 | 16.52 | 16.54 | 16.54 | 16.54 | 1,013 | +0.17(+1.05%) |
Dec 06, 2012 | 16.50 | 16.60 | 16.34 | 16.37 | 16,801 | +0.03(+0.17%) |
Nov 30, 2012 | 16.34 | 16.34 | 16.34 | 16.34 | 434 | +0.02(+0.11%) |
Nov 29, 2012 | 16.29 | 16.32 | 16.29 | 16.32 | 724 | +0.26(+1.61%) |
Nov 28, 2012 | 16.11 | 16.11 | 16.07 | 16.07 | 1,593 | -0.20(-1.23%) |
Nov 27, 2012 | 16.16 | 16.32 | 16.11 | 16.27 | 7,241 | +0.13(+0.81%) |
Nov 26, 2012 | 16.26 | 16.31 | 16.14 | 16.14 | 6,372 | -0.26(-1.56%) |
Nov 23, 2012 | 16.46 | 16.46 | 16.39 | 16.39 | 2,172 | +0.37(+2.33%) |
Nov 21, 2012 | 16.10 | 16.59 | 15.89 | 16.02 | 4,634 | -0.02(-0.13%) |
Nov 19, 2012 | 16.03 | 16.04 | 16.04 | 16.04 | 1,738 | +0.33(+2.11%) |
Nov 16, 2012 | 15.74 | 15.74 | 15.71 | 15.71 | 869 | +0.47(+3.08%) |
Nov 15, 2012 | 15.25 | 15.25 | 15.24 | 15.24 | 1,013 | +0.28(+1.89%) |
Nov 14, 2012 | 14.97 | 14.98 | 14.95 | 14.95 | 1,158 | -0.10(-0.64%) |
Nov 13, 2012 | 15.05 | 15.05 | 15.05 | 15.05 | 289 | +0.03(+0.23%) |
Nov 12, 2012 | 15.02 | 15.02 | 15.02 | 15.02 | 41,524 | -0.45(-2.90%) |
Nov 07, 2012 | 15.47 | 15.47 | 15.47 | 15.47 | 0 | -0.14(-0.89%) |
Nov 06, 2012 | 15.60 | 15.60 | 15.60 | 15.60 | 304 | -0.01(-0.04%) |
Nov 05, 2012 | 15.73 | 15.73 | 15.60 | 15.61 | 3,476 | -0.23(-1.48%) |
Nov 02, 2012 | 15.85 | 15.85 | 15.85 | 15.85 | 434 | +0.03(+0.22%) |