Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.11 | 21.41 | 21.05 | 21.18 | 345,026 | +0.13(+0.60%) |
Jan 30, 2013 | 21.06 | 21.19 | 20.94 | 21.06 | 329,603 | -0.05(-0.22%) |
Jan 29, 2013 | 21.16 | 21.16 | 20.94 | 21.10 | 272,216 | -0.13(-0.60%) |
Jan 28, 2013 | 21.23 | 21.39 | 21.13 | 21.23 | 276,528 | -0.04(-0.17%) |
Jan 25, 2013 | 21.33 | 21.33 | 21.05 | 21.26 | 188,004 | +0.08(+0.39%) |
Jan 24, 2013 | 21.09 | 21.44 | 20.95 | 21.18 | 264,793 | +0.00(+0.00%) |
Jan 23, 2013 | 21.31 | 21.31 | 21.02 | 21.18 | 334,323 | -0.08(-0.38%) |
Jan 22, 2013 | 21.33 | 21.38 | 20.71 | 21.26 | 476,400 | -0.03(-0.13%) |
Jan 18, 2013 | 21.33 | 21.40 | 21.11 | 21.29 | 536,649 | -0.13(-0.59%) |
Jan 17, 2013 | 21.05 | 21.48 | 21.04 | 21.42 | 641,956 | +0.53(+2.52%) |
Jan 16, 2013 | 20.56 | 21.10 | 20.56 | 20.89 | 321,833 | +0.24(+1.14%) |
Jan 15, 2013 | 20.33 | 20.79 | 20.30 | 20.66 | 336,940 | +0.27(+1.34%) |
Jan 14, 2013 | 20.37 | 20.61 | 20.19 | 20.38 | 262,494 | -0.14(-0.66%) |
Jan 11, 2013 | 20.83 | 20.83 | 20.40 | 20.52 | 223,492 | -0.36(-1.74%) |
Jan 10, 2013 | 20.88 | 20.92 | 20.44 | 20.88 | 406,966 | +0.02(+0.09%) |
Jan 09, 2013 | 20.31 | 20.88 | 20.25 | 20.86 | 353,536 | +0.60(+2.96%) |
Jan 08, 2013 | 20.18 | 20.37 | 19.87 | 20.27 | 400,687 | +0.12(+0.59%) |
Jan 07, 2013 | 20.32 | 20.43 | 20.02 | 20.15 | 285,132 | -0.36(-1.77%) |
Jan 04, 2013 | 20.96 | 20.96 | 20.47 | 20.51 | 199,294 | -0.34(-1.61%) |
Jan 03, 2013 | 20.84 | 21.06 | 20.60 | 20.85 | 353,544 | +0.11(+0.53%) |
Jan 02, 2013 | 20.68 | 20.87 | 20.51 | 20.74 | 701,732 | +0.51(+2.51%) |
Dec 31, 2012 | 19.66 | 20.28 | 19.38 | 20.23 | 522,364 | +0.63(+3.20%) |
Dec 28, 2012 | 19.59 | 19.96 | 19.45 | 19.60 | 190,571 | -0.15(-0.74%) |
Dec 27, 2012 | 19.81 | 19.88 | 19.17 | 19.75 | 370,442 | +0.17(+0.88%) |
Dec 26, 2012 | 19.77 | 19.95 | 19.22 | 19.58 | 155,131 | -0.16(-0.83%) |
Dec 24, 2012 | 19.78 | 19.79 | 19.47 | 19.74 | 94,181 | +0.04(+0.18%) |
Dec 21, 2012 | 19.29 | 19.95 | 18.79 | 19.70 | 615,858 | +0.10(+0.51%) |
Dec 20, 2012 | 19.60 | 19.68 | 19.28 | 19.60 | 366,927 | +0.07(+0.37%) |
Dec 19, 2012 | 19.27 | 19.68 | 19.08 | 19.53 | 258,924 | +0.23(+1.18%) |
Dec 18, 2012 | 19.02 | 19.42 | 18.87 | 19.30 | 306,009 | +0.24(+1.27%) |
Dec 17, 2012 | 18.98 | 19.14 | 18.81 | 19.06 | 169,301 | +0.15(+0.78%) |
Dec 14, 2012 | 18.58 | 19.00 | 18.51 | 18.91 | 167,394 | +0.25(+1.35%) |
Dec 13, 2012 | 19.01 | 19.15 | 18.57 | 18.66 | 247,945 | -0.36(-1.92%) |
Dec 12, 2012 | 19.20 | 19.35 | 18.88 | 19.02 | 398,295 | -0.05(-0.27%) |
Dec 11, 2012 | 18.50 | 19.10 | 18.46 | 19.08 | 411,302 | +0.79(+4.32%) |
Dec 10, 2012 | 18.22 | 18.43 | 18.06 | 18.29 | 179,313 | +0.09(+0.48%) |
Dec 07, 2012 | 18.30 | 18.30 | 17.73 | 18.20 | 221,329 | -0.03(-0.14%) |
Dec 06, 2012 | 18.47 | 18.61 | 18.13 | 18.23 | 402,806 | -0.39(-2.10%) |
Dec 05, 2012 | 18.66 | 18.71 | 18.25 | 18.62 | 202,135 | +0.03(+0.14%) |
Dec 04, 2012 | 18.57 | 18.74 | 18.31 | 18.59 | 280,514 | +0.23(+1.28%) |
Nov 30, 2012 | 18.30 | 18.47 | 18.08 | 18.36 | 340,262 | +0.03(+0.19%) |
Nov 29, 2012 | 17.78 | 18.43 | 17.68 | 18.32 | 472,580 | +0.67(+3.78%) |
Nov 28, 2012 | 17.44 | 17.74 | 17.26 | 17.65 | 158,530 | +0.15(+0.84%) |
Nov 27, 2012 | 17.53 | 17.74 | 17.40 | 17.51 | 175,129 | -0.11(-0.64%) |
Nov 26, 2012 | 17.25 | 17.62 | 17.12 | 17.62 | 179,783 | +0.34(+1.96%) |
Nov 23, 2012 | 17.17 | 17.41 | 16.95 | 17.28 | 125,433 | +0.23(+1.32%) |
Nov 21, 2012 | 16.91 | 17.17 | 16.67 | 17.06 | 163,341 | +0.23(+1.34%) |
Nov 20, 2012 | 17.03 | 17.03 | 16.70 | 16.83 | 224,123 | -0.29(-1.72%) |
Nov 19, 2012 | 16.53 | 17.16 | 16.35 | 17.13 | 640,072 | +0.75(+4.56%) |
Nov 16, 2012 | 15.92 | 16.45 | 15.62 | 16.38 | 294,463 | +0.42(+2.61%) |
Nov 15, 2012 | 16.01 | 16.26 | 15.22 | 15.96 | 277,879 | -0.29(-1.81%) |
Nov 14, 2012 | 16.65 | 16.67 | 16.18 | 16.26 | 242,461 | -0.30(-1.83%) |
Nov 13, 2012 | 16.57 | 16.77 | 16.12 | 16.56 | 315,223 | -0.16(-0.93%) |
Nov 12, 2012 | 16.80 | 16.90 | 16.62 | 16.72 | 311,291 | -0.25(-1.48%) |
Nov 09, 2012 | 16.40 | 17.06 | 16.38 | 16.97 | 399,238 | +0.49(+2.95%) |
Nov 08, 2012 | 16.36 | 16.69 | 16.29 | 16.48 | 199,856 | -0.03(-0.21%) |
Nov 07, 2012 | 16.66 | 16.75 | 16.21 | 16.52 | 237,796 | -0.35(-2.06%) |
Nov 06, 2012 | 16.84 | 17.12 | 16.79 | 16.86 | 245,648 | -0.01(-0.05%) |
Nov 05, 2012 | 16.36 | 16.99 | 15.62 | 16.87 | 224,609 | +0.39(+2.37%) |
Nov 02, 2012 | 14.90 | 16.82 | 14.90 | 16.48 | 729,914 | -0.73(-4.23%) |