Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.41 | 21.60 | 21.35 | 21.48 | 22,635 | -0.10(-0.46%) |
Jan 30, 2013 | 21.35 | 21.69 | 21.35 | 21.58 | 102,977 | +0.01(+0.05%) |
Jan 29, 2013 | 21.15 | 21.60 | 21.15 | 21.57 | 243,427 | +0.14(+0.65%) |
Jan 28, 2013 | 21.22 | 21.45 | 21.19 | 21.43 | 139,566 | -0.17(-0.79%) |
Jan 25, 2013 | 21.30 | 21.69 | 21.30 | 21.60 | 71,732 | +0.78(+3.75%) |
Jan 24, 2013 | 20.62 | 20.92 | 20.62 | 20.82 | 18,968 | +0.28(+1.36%) |
Jan 23, 2013 | 20.53 | 20.56 | 20.31 | 20.54 | 6,148 | +0.16(+0.79%) |
Jan 22, 2013 | 20.19 | 20.38 | 20.19 | 20.38 | 4,214 | -0.27(-1.31%) |
Jan 18, 2013 | 20.50 | 20.65 | 20.40 | 20.65 | 7,285 | +0.00(+0.00%) |
Jan 17, 2013 | 20.51 | 20.75 | 20.49 | 20.65 | 10,577 | +0.03(+0.15%) |
Jan 16, 2013 | 20.60 | 20.70 | 20.44 | 20.62 | 7,942 | +0.62(+3.10%) |
Jan 15, 2013 | 19.87 | 20.22 | 19.87 | 20.00 | 6,174 | +0.05(+0.25%) |
Jan 14, 2013 | 19.80 | 20.01 | 19.80 | 19.95 | 26,689 | -0.27(-1.34%) |
Jan 12, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.00(+0.00%) |
Jan 11, 2013 | 20.13 | 20.24 | 20.12 | 20.22 | 16,376 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 20.23 | 19.88 | 20.13 | 26,808 | +0.19(+0.95%) |
Jan 09, 2013 | 19.82 | 19.94 | 19.78 | 19.94 | 5,442 | -0.18(-0.89%) |
Jan 08, 2013 | 20.01 | 20.13 | 19.93 | 20.12 | 8,796 | +0.14(+0.70%) |
Jan 07, 2013 | 19.83 | 20.04 | 19.83 | 19.98 | 6,782 | +0.13(+0.65%) |
Jan 04, 2013 | 19.61 | 19.85 | 19.61 | 19.85 | 9,025 | +0.48(+2.48%) |
Jan 03, 2013 | 19.47 | 19.66 | 19.37 | 19.37 | 3,248 | -0.52(-2.61%) |
Jan 02, 2013 | 19.93 | 19.93 | 19.75 | 19.89 | 15,619 | +0.19(+0.96%) |
Dec 31, 2012 | 19.49 | 19.70 | 19.45 | 19.70 | 8,197 | +0.16(+0.82%) |
Dec 28, 2012 | 19.52 | 19.75 | 19.41 | 19.54 | 9,638 | +0.00(+0.00%) |
Dec 27, 2012 | 19.54 | 19.65 | 19.41 | 19.54 | 8,909 | +0.18(+0.93%) |
Dec 26, 2012 | 19.64 | 19.64 | 19.30 | 19.36 | 6,643 | -0.22(-1.12%) |
Dec 24, 2012 | 19.36 | 19.62 | 19.32 | 19.58 | 7,154 | +0.09(+0.46%) |
Dec 21, 2012 | 19.37 | 19.49 | 19.29 | 19.49 | 15,930 | -0.05(-0.26%) |
Dec 20, 2012 | 19.54 | 19.67 | 19.53 | 19.54 | 6,401 | +0.19(+0.98%) |
Dec 19, 2012 | 19.34 | 19.52 | 19.34 | 19.35 | 7,359 | -0.07(-0.36%) |
Dec 18, 2012 | 19.34 | 19.44 | 19.23 | 19.42 | 9,365 | +0.00(+0.00%) |
Dec 17, 2012 | 19.28 | 19.45 | 19.28 | 19.42 | 16,636 | -0.16(-0.82%) |
Dec 14, 2012 | 19.65 | 19.74 | 19.50 | 19.58 | 20,684 | +0.04(+0.20%) |
Dec 13, 2012 | 19.75 | 19.83 | 19.53 | 19.54 | 14,680 | -0.10(-0.51%) |
Dec 12, 2012 | 19.70 | 19.80 | 19.64 | 19.64 | 69,057 | -0.14(-0.71%) |
Dec 11, 2012 | 19.78 | 19.92 | 19.77 | 19.78 | 9,678 | +0.06(+0.30%) |
Dec 10, 2012 | 19.66 | 19.78 | 19.66 | 19.72 | 7,078 | +0.09(+0.46%) |
Dec 07, 2012 | 19.49 | 19.69 | 19.48 | 19.63 | 11,601 | +0.04(+0.20%) |
Dec 06, 2012 | 19.57 | 19.79 | 19.55 | 19.59 | 12,043 | -0.15(-0.76%) |
Dec 05, 2012 | 19.51 | 19.74 | 19.51 | 19.74 | 16,146 | +0.19(+0.97%) |
Dec 04, 2012 | 19.57 | 19.66 | 19.51 | 19.55 | 13,963 | +0.04(+0.21%) |
Nov 30, 2012 | 19.37 | 19.51 | 19.36 | 19.51 | 14,857 | +0.10(+0.52%) |
Nov 29, 2012 | 19.35 | 19.47 | 19.30 | 19.41 | 6,192 | +0.41(+2.16%) |
Nov 28, 2012 | 18.85 | 19.18 | 18.80 | 19.00 | 5,006 | -0.05(-0.26%) |
Nov 27, 2012 | 19.08 | 19.08 | 18.90 | 19.05 | 11,724 | +0.17(+0.90%) |
Nov 26, 2012 | 18.85 | 18.94 | 18.72 | 18.88 | 39,998 | -0.22(-1.15%) |
Nov 24, 2012 | 18.99 | 19.10 | 18.99 | 19.10 | 20,447 | +0.00(+0.00%) |
Nov 23, 2012 | 18.99 | 19.10 | 18.99 | 19.10 | 20,447 | +0.40(+2.14%) |
Nov 21, 2012 | 18.57 | 18.70 | 18.39 | 18.70 | 7,052 | +0.10(+0.54%) |
Nov 20, 2012 | 18.34 | 18.60 | 18.29 | 18.60 | 22,388 | +0.19(+1.03%) |
Nov 19, 2012 | 18.17 | 18.41 | 18.17 | 18.41 | 16,545 | +0.07(+0.38%) |
Nov 16, 2012 | 18.10 | 18.34 | 18.07 | 18.34 | 25,660 | +0.48(+2.69%) |
Nov 15, 2012 | 17.88 | 18.01 | 17.86 | 17.86 | 25,613 | +0.15(+0.85%) |
Nov 14, 2012 | 18.08 | 18.16 | 17.71 | 17.71 | 19,471 | -0.51(-2.80%) |
Nov 13, 2012 | 17.96 | 18.22 | 17.96 | 18.22 | 33,649 | -0.06(-0.33%) |
Nov 12, 2012 | 18.27 | 18.34 | 18.11 | 18.28 | 7,479 | +0.10(+0.55%) |
Nov 09, 2012 | 18.20 | 18.35 | 18.17 | 18.18 | 21,015 | +0.20(+1.11%) |
Nov 08, 2012 | 17.96 | 18.07 | 17.80 | 17.98 | 5,848 | -0.16(-0.88%) |
Nov 07, 2012 | 18.37 | 18.47 | 18.14 | 18.14 | 2,174 | +0.17(+0.95%) |
Nov 06, 2012 | 17.80 | 17.97 | 17.67 | 17.97 | 6,267 | +0.18(+1.01%) |
Nov 05, 2012 | 17.67 | 17.79 | 17.57 | 17.79 | 11,204 | -0.17(-0.95%) |
Nov 02, 2012 | 17.94 | 17.96 | 17.72 | 17.96 | 2,928 | +0.32(+1.81%) |