Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.52 | 22.67 | 22.30 | 22.32 | 25,406 | -0.29(-1.27%) |
Jan 30, 2013 | 22.92 | 22.92 | 21.68 | 22.61 | 25,419 | -0.31(-1.37%) |
Jan 29, 2013 | 22.84 | 23.00 | 22.64 | 22.92 | 28,926 | +0.01(+0.02%) |
Jan 28, 2013 | 22.39 | 22.92 | 22.32 | 22.92 | 65,160 | +0.77(+3.47%) |
Jan 25, 2013 | 22.14 | 22.39 | 21.76 | 22.15 | 24,624 | +0.17(+0.79%) |
Jan 24, 2013 | 21.35 | 22.17 | 21.35 | 21.98 | 16,095 | +0.64(+2.99%) |
Jan 23, 2013 | 21.26 | 21.47 | 20.95 | 21.34 | 24,452 | +0.21(+0.97%) |
Jan 22, 2013 | 20.53 | 21.47 | 20.42 | 21.13 | 59,946 | +0.98(+4.86%) |
Jan 18, 2013 | 19.82 | 20.27 | 19.82 | 20.15 | 7,325 | +0.24(+1.22%) |
Jan 17, 2013 | 19.90 | 20.43 | 19.74 | 19.91 | 6,446 | +0.01(+0.05%) |
Jan 16, 2013 | 19.76 | 20.29 | 19.67 | 19.90 | 13,801 | +0.09(+0.44%) |
Jan 15, 2013 | 19.37 | 19.82 | 19.37 | 19.81 | 6,413 | +0.43(+2.23%) |
Jan 14, 2013 | 18.89 | 19.51 | 18.82 | 19.38 | 8,789 | +0.42(+2.23%) |
Jan 11, 2013 | 18.56 | 19.06 | 18.56 | 18.96 | 8,325 | +0.40(+2.16%) |
Jan 10, 2013 | 18.39 | 18.83 | 18.33 | 18.56 | 46,855 | +0.17(+0.91%) |
Jan 09, 2013 | 18.39 | 18.47 | 18.30 | 18.39 | 31,742 | +0.00(+0.00%) |
Jan 08, 2013 | 18.56 | 18.56 | 18.34 | 18.39 | 10,506 | +0.00(+0.00%) |
Jan 07, 2013 | 18.38 | 18.54 | 18.17 | 18.39 | 76,704 | +0.00(+0.00%) |
Jan 04, 2013 | 18.39 | 18.42 | 18.25 | 18.39 | 15,942 | +0.04(+0.21%) |
Jan 03, 2013 | 18.37 | 18.49 | 18.07 | 18.35 | 21,684 | -0.01(-0.06%) |
Jan 02, 2013 | 18.39 | 18.44 | 18.30 | 18.36 | 19,403 | +0.00(+0.00%) |
Dec 31, 2012 | 18.10 | 18.36 | 17.74 | 18.36 | 34,366 | +0.16(+0.89%) |
Dec 28, 2012 | 18.22 | 18.32 | 18.12 | 18.20 | 16,009 | -0.04(-0.24%) |
Dec 27, 2012 | 18.12 | 18.31 | 18.12 | 18.24 | 3,762 | +0.19(+1.08%) |
Dec 26, 2012 | 18.09 | 18.17 | 18.04 | 18.05 | 10,706 | +0.08(+0.45%) |
Dec 24, 2012 | 17.90 | 18.30 | 17.85 | 17.97 | 2,355 | -0.02(-0.09%) |
Dec 21, 2012 | 17.87 | 18.38 | 17.58 | 17.98 | 23,411 | +0.03(+0.15%) |
Dec 20, 2012 | 18.17 | 18.17 | 17.82 | 17.96 | 15,519 | -0.15(-0.81%) |
Dec 19, 2012 | 18.39 | 18.42 | 17.44 | 18.10 | 12,651 | -0.29(-1.56%) |
Dec 18, 2012 | 18.31 | 18.39 | 18.08 | 18.39 | 14,552 | +0.00(+0.00%) |
Dec 17, 2012 | 18.39 | 18.44 | 18.35 | 18.39 | 41,506 | +0.00(+0.00%) |
Dec 14, 2012 | 18.21 | 18.39 | 18.21 | 18.39 | 12,363 | +0.19(+1.04%) |
Dec 13, 2012 | 18.29 | 18.39 | 17.87 | 18.20 | 39,215 | -0.14(-0.74%) |
Dec 12, 2012 | 16.97 | 18.65 | 16.97 | 18.34 | 53,531 | +1.42(+8.41%) |
Dec 11, 2012 | 16.66 | 16.92 | 16.24 | 16.91 | 5,600 | +0.25(+1.49%) |
Dec 10, 2012 | 16.53 | 16.66 | 16.48 | 16.66 | 3,799 | +0.00(+0.00%) |
Dec 07, 2012 | 16.46 | 16.66 | 16.45 | 16.66 | 4,562 | +0.14(+0.82%) |
Dec 06, 2012 | 16.28 | 16.53 | 16.28 | 16.53 | 10,591 | -0.02(-0.13%) |
Dec 05, 2012 | 16.91 | 17.04 | 16.55 | 16.55 | 23,071 | -0.57(-3.32%) |
Dec 04, 2012 | 16.87 | 17.12 | 16.87 | 17.12 | 554 | -0.01(-0.03%) |
Nov 30, 2012 | 17.14 | 17.24 | 16.96 | 17.12 | 5,082 | +0.06(+0.35%) |
Nov 29, 2012 | 16.55 | 17.12 | 16.55 | 17.06 | 3,917 | +0.68(+4.16%) |
Nov 28, 2012 | 16.59 | 16.59 | 16.38 | 16.38 | 2,775 | -0.13(-0.79%) |
Nov 27, 2012 | 16.58 | 16.58 | 16.50 | 16.51 | 2,767 | +0.04(+0.26%) |
Nov 26, 2012 | 16.49 | 16.60 | 16.32 | 16.47 | 4,381 | +0.05(+0.30%) |
Nov 23, 2012 | 16.31 | 16.42 | 16.31 | 16.42 | 1,565 | +0.10(+0.60%) |
Nov 21, 2012 | 16.17 | 16.32 | 16.17 | 16.32 | 796 | +0.16(+0.97%) |
Nov 20, 2012 | 16.05 | 16.17 | 15.92 | 16.17 | 6,515 | +0.10(+0.61%) |
Nov 19, 2012 | 15.85 | 16.23 | 15.85 | 16.07 | 6,635 | +0.25(+1.57%) |
Nov 16, 2012 | 15.67 | 15.96 | 15.40 | 15.82 | 16,804 | +0.10(+0.65%) |
Nov 15, 2012 | 15.66 | 15.88 | 15.63 | 15.72 | 6,914 | +0.12(+0.80%) |
Nov 14, 2012 | 15.43 | 15.69 | 15.07 | 15.59 | 26,451 | -0.25(-1.57%) |
Nov 13, 2012 | 15.73 | 15.84 | 15.66 | 15.84 | 1,983 | +0.06(+0.38%) |
Nov 12, 2012 | 15.52 | 15.78 | 14.97 | 15.78 | 13,298 | +0.26(+1.67%) |
Nov 09, 2012 | 15.68 | 15.92 | 15.49 | 15.52 | 5,640 | -0.13(-0.83%) |
Nov 08, 2012 | 15.75 | 15.75 | 15.65 | 15.65 | 3,706 | -0.10(-0.62%) |
Nov 07, 2012 | 15.75 | 15.93 | 15.65 | 15.75 | 8,671 | -0.05(-0.34%) |
Nov 06, 2012 | 16.11 | 16.17 | 15.80 | 15.80 | 2,543 | -0.01(-0.07%) |
Nov 05, 2012 | 15.92 | 16.00 | 15.75 | 15.82 | 7,134 | -0.06(-0.37%) |
Nov 02, 2012 | 15.87 | 16.00 | 15.75 | 15.87 | 7,595 | +0.03(+0.21%) |