Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.68 | 21.80 | 21.31 | 21.58 | 72,857 | -0.08(-0.35%) |
Jan 30, 2013 | 21.52 | 21.91 | 21.24 | 21.66 | 114,172 | +0.00(+0.00%) |
Jan 29, 2013 | 22.64 | 22.64 | 21.42 | 21.66 | 69,677 | -0.97(-4.28%) |
Jan 28, 2013 | 21.43 | 22.79 | 21.23 | 22.63 | 142,470 | +1.15(+5.35%) |
Jan 25, 2013 | 20.76 | 21.75 | 20.76 | 21.48 | 109,722 | +0.74(+3.59%) |
Jan 24, 2013 | 20.79 | 21.19 | 20.35 | 20.73 | 89,139 | -0.05(-0.23%) |
Jan 23, 2013 | 19.23 | 21.19 | 19.10 | 20.78 | 144,828 | +1.44(+7.45%) |
Jan 22, 2013 | 18.70 | 19.34 | 17.64 | 19.34 | 121,610 | +1.82(+10.36%) |
Jan 18, 2013 | 17.63 | 17.70 | 17.11 | 17.52 | 50,345 | -0.10(-0.59%) |
Jan 17, 2013 | 17.88 | 18.07 | 17.31 | 17.63 | 118,471 | -0.15(-0.85%) |
Jan 16, 2013 | 17.91 | 17.99 | 17.75 | 17.78 | 48,071 | -0.25(-1.41%) |
Jan 15, 2013 | 17.27 | 18.06 | 17.27 | 18.03 | 37,315 | +0.73(+4.24%) |
Jan 14, 2013 | 17.20 | 17.36 | 17.18 | 17.30 | 16,921 | +0.08(+0.44%) |
Jan 11, 2013 | 16.94 | 17.28 | 16.94 | 17.22 | 25,117 | +0.23(+1.33%) |
Jan 10, 2013 | 17.24 | 17.24 | 16.92 | 17.00 | 10,345 | -0.10(-0.61%) |
Jan 09, 2013 | 17.48 | 17.50 | 16.89 | 17.10 | 22,960 | -0.36(-2.05%) |
Jan 08, 2013 | 17.98 | 18.18 | 17.22 | 17.46 | 44,466 | -0.45(-2.52%) |
Jan 07, 2013 | 18.74 | 18.82 | 17.88 | 17.91 | 65,772 | -0.83(-4.42%) |
Jan 04, 2013 | 18.19 | 18.80 | 18.15 | 18.74 | 36,052 | +0.62(+3.43%) |
Jan 03, 2013 | 17.98 | 18.15 | 17.68 | 18.12 | 65,401 | +0.09(+0.52%) |
Jan 02, 2013 | 17.35 | 18.07 | 16.42 | 18.02 | 106,437 | +1.60(+9.74%) |
Dec 31, 2012 | 15.93 | 16.49 | 15.92 | 16.42 | 58,479 | +0.46(+2.89%) |
Dec 28, 2012 | 16.01 | 16.14 | 15.96 | 15.96 | 29,434 | -0.10(-0.64%) |
Dec 27, 2012 | 16.17 | 16.34 | 15.96 | 16.07 | 42,118 | +0.00(+0.00%) |
Dec 26, 2012 | 16.15 | 16.60 | 16.00 | 16.07 | 25,609 | -0.03(-0.18%) |
Dec 24, 2012 | 16.47 | 16.55 | 16.00 | 16.09 | 18,621 | -0.41(-2.51%) |
Dec 21, 2012 | 16.21 | 16.63 | 15.90 | 16.51 | 99,197 | +0.07(+0.40%) |
Dec 20, 2012 | 16.61 | 16.71 | 16.32 | 16.44 | 43,721 | -0.20(-1.19%) |
Dec 19, 2012 | 16.69 | 16.81 | 16.38 | 16.64 | 28,880 | +0.00(+0.00%) |
Dec 18, 2012 | 16.47 | 16.81 | 16.47 | 16.64 | 59,006 | +0.27(+1.67%) |
Dec 17, 2012 | 16.09 | 16.38 | 15.96 | 16.37 | 60,795 | +0.27(+1.70%) |
Dec 14, 2012 | 15.93 | 16.34 | 15.89 | 16.09 | 26,724 | +0.14(+0.89%) |
Dec 13, 2012 | 16.00 | 16.18 | 15.76 | 15.95 | 44,586 | -0.06(-0.35%) |
Dec 12, 2012 | 16.15 | 16.42 | 15.96 | 16.01 | 37,118 | -0.14(-0.87%) |
Dec 11, 2012 | 16.22 | 16.30 | 16.06 | 16.15 | 30,902 | +0.09(+0.59%) |
Dec 10, 2012 | 16.27 | 16.31 | 16.05 | 16.06 | 27,969 | -0.09(-0.58%) |
Dec 07, 2012 | 16.28 | 16.40 | 15.65 | 16.15 | 44,293 | -0.01(-0.06%) |
Dec 06, 2012 | 16.26 | 16.28 | 16.02 | 16.16 | 42,888 | -0.13(-0.81%) |
Dec 05, 2012 | 16.17 | 16.64 | 15.98 | 16.29 | 72,168 | +0.17(+1.05%) |
Dec 04, 2012 | 16.57 | 16.57 | 15.91 | 16.12 | 30,723 | +0.07(+0.41%) |
Nov 30, 2012 | 16.14 | 16.26 | 15.95 | 16.06 | 77,266 | -0.10(-0.64%) |
Nov 29, 2012 | 16.03 | 16.28 | 15.90 | 16.16 | 75,895 | +0.26(+1.66%) |
Nov 28, 2012 | 15.49 | 15.93 | 15.28 | 15.90 | 52,044 | +0.26(+1.69%) |
Nov 27, 2012 | 15.81 | 15.96 | 15.59 | 15.63 | 60,496 | -0.22(-1.37%) |
Nov 26, 2012 | 14.94 | 15.85 | 14.94 | 15.85 | 55,697 | +0.82(+5.45%) |
Nov 23, 2012 | 14.85 | 15.16 | 14.84 | 15.03 | 21,693 | +0.27(+1.85%) |
Nov 21, 2012 | 14.60 | 14.87 | 14.48 | 14.76 | 58,405 | +0.16(+1.10%) |
Nov 20, 2012 | 14.60 | 14.67 | 14.50 | 14.60 | 57,087 | -0.08(-0.51%) |
Nov 19, 2012 | 14.54 | 15.01 | 14.50 | 14.67 | 96,297 | +0.37(+2.57%) |
Nov 16, 2012 | 13.80 | 14.35 | 13.68 | 14.31 | 71,317 | +0.52(+3.75%) |
Nov 15, 2012 | 13.55 | 13.98 | 13.55 | 13.79 | 58,034 | +0.12(+0.89%) |
Nov 14, 2012 | 13.94 | 13.98 | 13.46 | 13.67 | 90,768 | -0.20(-1.43%) |
Nov 13, 2012 | 14.11 | 14.12 | 13.79 | 13.86 | 99,494 | -0.33(-2.32%) |
Nov 12, 2012 | 14.00 | 14.91 | 14.00 | 14.19 | 58,283 | +0.21(+1.48%) |
Nov 09, 2012 | 13.86 | 14.01 | 13.84 | 13.99 | 111,301 | +0.02(+0.14%) |
Nov 08, 2012 | 14.03 | 14.16 | 13.89 | 13.97 | 90,037 | -0.14(-1.00%) |
Nov 07, 2012 | 14.38 | 14.56 | 14.00 | 14.11 | 71,698 | -0.47(-3.23%) |
Nov 06, 2012 | 14.65 | 14.70 | 14.45 | 14.58 | 76,311 | +0.17(+1.17%) |
Nov 05, 2012 | 14.29 | 14.79 | 14.28 | 14.41 | 63,033 | +0.23(+1.65%) |
Nov 02, 2012 | 14.74 | 15.23 | 13.92 | 14.18 | 144,738 | -0.53(-3.63%) |