Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.99 | 18.34 | 17.98 | 18.19 | 44,815 | +0.13(+0.74%) |
Jan 30, 2013 | 18.32 | 18.41 | 17.82 | 18.06 | 98,923 | -0.30(-1.63%) |
Jan 29, 2013 | 18.04 | 18.41 | 17.88 | 18.36 | 128,610 | +0.28(+1.52%) |
Jan 28, 2013 | 17.59 | 18.08 | 17.59 | 18.08 | 88,439 | +0.57(+3.28%) |
Jan 25, 2013 | 17.70 | 17.70 | 17.19 | 17.51 | 182,790 | +0.03(+0.18%) |
Jan 24, 2013 | 17.43 | 17.60 | 17.30 | 17.48 | 45,945 | +0.17(+0.95%) |
Jan 23, 2013 | 17.35 | 17.42 | 17.22 | 17.31 | 24,379 | -0.14(-0.81%) |
Jan 22, 2013 | 17.25 | 17.48 | 17.20 | 17.45 | 89,095 | +0.15(+0.86%) |
Jan 18, 2013 | 17.25 | 17.35 | 17.12 | 17.30 | 43,158 | +0.09(+0.55%) |
Jan 17, 2013 | 17.59 | 17.63 | 17.19 | 17.21 | 59,298 | -0.31(-1.75%) |
Jan 16, 2013 | 17.54 | 17.68 | 17.38 | 17.52 | 11,926 | -0.15(-0.85%) |
Jan 15, 2013 | 17.42 | 17.69 | 17.37 | 17.66 | 52,668 | +0.14(+0.81%) |
Jan 14, 2013 | 17.47 | 17.70 | 17.33 | 17.52 | 59,086 | -0.03(-0.18%) |
Jan 11, 2013 | 17.58 | 17.66 | 17.41 | 17.55 | 24,163 | +0.03(+0.18%) |
Jan 10, 2013 | 17.61 | 17.65 | 17.33 | 17.52 | 32,207 | -0.09(-0.49%) |
Jan 09, 2013 | 17.56 | 17.83 | 17.42 | 17.61 | 37,960 | +0.13(+0.77%) |
Jan 08, 2013 | 17.72 | 17.72 | 17.42 | 17.48 | 16,369 | -0.21(-1.20%) |
Jan 07, 2013 | 17.66 | 17.70 | 17.55 | 17.69 | 13,688 | -0.08(-0.44%) |
Jan 04, 2013 | 17.88 | 18.03 | 17.61 | 17.77 | 28,635 | -0.06(-0.35%) |
Jan 03, 2013 | 17.79 | 17.85 | 17.43 | 17.83 | 16,159 | +0.01(+0.04%) |
Jan 02, 2013 | 17.72 | 17.88 | 17.52 | 17.82 | 62,818 | +0.30(+1.70%) |
Dec 31, 2012 | 17.24 | 17.63 | 17.09 | 17.52 | 15,916 | +0.32(+1.87%) |
Dec 28, 2012 | 17.50 | 17.60 | 17.13 | 17.20 | 48,686 | -0.31(-1.75%) |
Dec 27, 2012 | 17.44 | 17.59 | 17.06 | 17.51 | 12,112 | +0.06(+0.36%) |
Dec 26, 2012 | 17.44 | 17.63 | 17.29 | 17.44 | 14,202 | +0.02(+0.14%) |
Dec 24, 2012 | 17.63 | 17.74 | 17.41 | 17.42 | 7,826 | -0.14(-0.81%) |
Dec 21, 2012 | 17.74 | 17.85 | 17.44 | 17.56 | 108,262 | -0.32(-1.80%) |
Dec 20, 2012 | 17.80 | 18.03 | 17.67 | 17.89 | 95,752 | -0.12(-0.66%) |
Dec 19, 2012 | 18.06 | 18.07 | 17.66 | 18.00 | 13,343 | -0.02(-0.09%) |
Dec 18, 2012 | 17.69 | 18.04 | 17.66 | 18.02 | 27,545 | +0.33(+1.87%) |
Dec 17, 2012 | 17.30 | 17.86 | 17.26 | 17.69 | 50,959 | +0.49(+2.83%) |
Dec 14, 2012 | 17.21 | 17.39 | 17.18 | 17.20 | 19,362 | +0.01(+0.05%) |
Dec 13, 2012 | 17.11 | 17.35 | 16.86 | 17.19 | 14,486 | +0.14(+0.83%) |
Dec 12, 2012 | 17.26 | 17.30 | 16.98 | 17.05 | 22,093 | -0.16(-0.91%) |
Dec 11, 2012 | 17.37 | 17.49 | 16.99 | 17.21 | 32,329 | -0.03(-0.18%) |
Dec 10, 2012 | 17.36 | 17.37 | 16.83 | 17.24 | 37,533 | -0.12(-0.68%) |
Dec 07, 2012 | 17.48 | 17.55 | 17.08 | 17.36 | 26,961 | -0.01(-0.05%) |
Dec 06, 2012 | 17.52 | 17.60 | 17.14 | 17.37 | 35,501 | -0.06(-0.36%) |
Dec 05, 2012 | 17.38 | 17.53 | 17.19 | 17.43 | 22,077 | +0.15(+0.86%) |
Dec 04, 2012 | 17.38 | 17.60 | 16.99 | 17.28 | 58,064 | +0.35(+2.09%) |
Nov 30, 2012 | 16.74 | 16.93 | 16.57 | 16.93 | 808,355 | +0.25(+1.51%) |
Nov 29, 2012 | 16.76 | 16.76 | 16.55 | 16.67 | 38,730 | +0.05(+0.28%) |
Nov 28, 2012 | 16.70 | 16.75 | 16.55 | 16.63 | 34,940 | -0.12(-0.70%) |
Nov 27, 2012 | 16.75 | 16.89 | 16.57 | 16.75 | 25,016 | +0.04(+0.24%) |
Nov 26, 2012 | 16.70 | 16.90 | 16.53 | 16.71 | 34,304 | -0.15(-0.89%) |
Nov 23, 2012 | 16.65 | 16.89 | 16.60 | 16.86 | 15,926 | +0.26(+1.56%) |
Nov 21, 2012 | 16.67 | 16.75 | 16.51 | 16.60 | 34,594 | +0.00(+0.00%) |
Nov 20, 2012 | 16.27 | 16.79 | 16.23 | 16.60 | 58,153 | +0.25(+1.54%) |
Nov 19, 2012 | 16.60 | 16.60 | 16.21 | 16.34 | 71,979 | -0.09(-0.53%) |
Nov 16, 2012 | 16.24 | 16.67 | 16.24 | 16.43 | 79,979 | +0.07(+0.43%) |
Nov 15, 2012 | 15.90 | 17.26 | 15.85 | 16.36 | 148,427 | +0.66(+4.21%) |
Nov 14, 2012 | 16.16 | 16.16 | 15.68 | 15.70 | 43,529 | -0.38(-2.35%) |
Nov 13, 2012 | 16.31 | 16.44 | 15.99 | 16.08 | 22,847 | -0.28(-1.73%) |
Nov 12, 2012 | 16.42 | 16.59 | 16.34 | 16.36 | 15,893 | -0.15(-0.90%) |
Nov 09, 2012 | 16.59 | 16.74 | 16.48 | 16.51 | 22,991 | -0.08(-0.47%) |
Nov 08, 2012 | 16.91 | 17.02 | 16.59 | 16.59 | 15,540 | -0.31(-1.86%) |
Nov 07, 2012 | 17.25 | 17.41 | 16.70 | 16.90 | 33,787 | -0.49(-2.80%) |
Nov 06, 2012 | 17.30 | 17.49 | 17.30 | 17.39 | 29,491 | -0.04(-0.23%) |
Nov 05, 2012 | 17.60 | 17.60 | 17.11 | 17.43 | 21,551 | -0.17(-0.98%) |
Nov 02, 2012 | 17.88 | 18.00 | 17.50 | 17.60 | 53,982 | -0.17(-0.93%) |