Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.05 | 20.25 | 20.00 | 20.03 | 233,890 | -0.05(-0.24%) |
Jan 30, 2013 | 20.40 | 20.44 | 20.00 | 20.08 | 201,356 | -0.35(-1.73%) |
Jan 29, 2013 | 19.80 | 20.49 | 19.73 | 20.43 | 1,237,107 | +0.60(+3.00%) |
Jan 28, 2013 | 19.86 | 19.99 | 19.72 | 19.84 | 339,453 | +0.02(+0.10%) |
Jan 25, 2013 | 20.00 | 20.00 | 19.79 | 19.82 | 254,281 | -0.10(-0.49%) |
Jan 24, 2013 | 19.80 | 20.00 | 19.79 | 19.91 | 249,883 | +0.14(+0.70%) |
Jan 23, 2013 | 19.98 | 20.02 | 19.76 | 19.77 | 360,751 | -0.17(-0.83%) |
Jan 22, 2013 | 19.77 | 20.13 | 19.75 | 19.94 | 148,381 | +0.24(+1.20%) |
Jan 18, 2013 | 19.88 | 19.88 | 19.63 | 19.70 | 253,251 | -0.17(-0.87%) |
Jan 17, 2013 | 19.89 | 20.12 | 19.85 | 19.88 | 198,000 | +0.12(+0.60%) |
Jan 16, 2013 | 19.75 | 19.87 | 19.61 | 19.76 | 238,950 | +0.05(+0.25%) |
Jan 15, 2013 | 19.57 | 19.79 | 19.50 | 19.71 | 120,503 | +0.03(+0.14%) |
Jan 14, 2013 | 19.59 | 19.77 | 19.50 | 19.68 | 123,823 | +0.10(+0.53%) |
Jan 11, 2013 | 19.72 | 19.79 | 19.43 | 19.58 | 207,673 | -0.09(-0.46%) |
Jan 10, 2013 | 19.86 | 19.95 | 19.64 | 19.67 | 192,040 | -0.09(-0.46%) |
Jan 09, 2013 | 19.78 | 19.84 | 19.54 | 19.76 | 183,380 | +0.08(+0.39%) |
Jan 08, 2013 | 19.67 | 19.76 | 19.52 | 19.68 | 188,534 | +0.06(+0.28%) |
Jan 07, 2013 | 19.44 | 19.68 | 19.42 | 19.63 | 72,060 | +0.05(+0.25%) |
Jan 04, 2013 | 19.52 | 19.67 | 19.38 | 19.58 | 85,358 | +0.17(+0.89%) |
Jan 03, 2013 | 19.84 | 19.86 | 19.37 | 19.41 | 192,727 | -0.37(-1.86%) |
Jan 02, 2013 | 19.72 | 19.95 | 19.58 | 19.77 | 347,624 | +0.42(+2.15%) |
Dec 31, 2012 | 18.87 | 19.39 | 18.78 | 19.36 | 114,614 | +0.44(+2.34%) |
Dec 28, 2012 | 18.92 | 19.12 | 18.91 | 18.91 | 72,565 | -0.10(-0.55%) |
Dec 27, 2012 | 18.87 | 19.05 | 18.69 | 19.02 | 54,064 | +0.10(+0.55%) |
Dec 26, 2012 | 19.05 | 19.16 | 18.87 | 18.91 | 40,382 | -0.13(-0.69%) |
Dec 24, 2012 | 19.04 | 19.18 | 18.63 | 19.05 | 44,295 | -0.01(-0.04%) |
Dec 21, 2012 | 18.93 | 19.29 | 18.89 | 19.05 | 412,170 | +0.03(+0.15%) |
Dec 20, 2012 | 18.60 | 19.11 | 18.56 | 19.03 | 181,381 | +0.49(+2.62%) |
Dec 19, 2012 | 18.60 | 18.69 | 18.46 | 18.54 | 230,137 | -0.08(-0.45%) |
Dec 18, 2012 | 18.55 | 18.77 | 18.55 | 18.62 | 333,433 | +0.05(+0.26%) |
Dec 17, 2012 | 18.60 | 18.68 | 18.51 | 18.57 | 268,909 | +0.08(+0.45%) |
Dec 14, 2012 | 18.49 | 18.73 | 18.48 | 18.49 | 164,204 | -0.09(-0.48%) |
Dec 13, 2012 | 18.58 | 18.91 | 18.56 | 18.58 | 202,551 | +0.00(+0.00%) |
Dec 12, 2012 | 18.79 | 18.95 | 18.52 | 18.58 | 346,063 | -0.23(-1.22%) |
Dec 11, 2012 | 18.91 | 18.91 | 18.73 | 18.81 | 131,682 | +0.03(+0.18%) |
Dec 10, 2012 | 18.85 | 18.95 | 18.69 | 18.78 | 82,930 | -0.02(-0.11%) |
Dec 07, 2012 | 18.85 | 18.87 | 18.68 | 18.80 | 174,206 | +0.03(+0.18%) |
Dec 06, 2012 | 18.75 | 19.00 | 18.71 | 18.76 | 137,712 | +0.07(+0.37%) |
Dec 05, 2012 | 18.89 | 18.92 | 18.63 | 18.69 | 94,330 | -0.08(-0.44%) |
Dec 04, 2012 | 18.71 | 18.89 | 18.51 | 18.78 | 162,541 | -0.10(-0.51%) |
Nov 30, 2012 | 18.97 | 19.12 | 18.77 | 18.87 | 448,398 | -0.08(-0.40%) |
Nov 29, 2012 | 19.37 | 19.37 | 18.90 | 18.95 | 362,446 | -0.25(-1.30%) |
Nov 28, 2012 | 19.30 | 19.37 | 19.09 | 19.20 | 242,640 | -0.21(-1.07%) |
Nov 27, 2012 | 19.23 | 19.55 | 19.06 | 19.41 | 208,401 | +0.10(+0.54%) |
Nov 26, 2012 | 19.24 | 19.34 | 19.13 | 19.30 | 165,308 | +0.08(+0.40%) |
Nov 23, 2012 | 19.24 | 19.36 | 19.03 | 19.23 | 49,730 | +0.21(+1.13%) |
Nov 21, 2012 | 19.23 | 19.57 | 18.90 | 19.01 | 60,607 | -0.06(-0.33%) |
Nov 20, 2012 | 18.87 | 19.12 | 18.71 | 19.07 | 157,609 | +0.23(+1.21%) |
Nov 19, 2012 | 18.50 | 19.11 | 18.49 | 18.85 | 312,681 | +0.55(+3.03%) |
Nov 16, 2012 | 18.01 | 18.33 | 17.83 | 18.29 | 237,550 | +0.25(+1.38%) |
Nov 15, 2012 | 18.13 | 18.35 | 17.24 | 18.04 | 189,704 | -0.15(-0.84%) |
Nov 14, 2012 | 18.80 | 18.86 | 18.14 | 18.19 | 338,132 | -0.59(-3.14%) |
Nov 13, 2012 | 19.05 | 19.06 | 18.69 | 18.78 | 160,750 | -0.26(-1.38%) |
Nov 12, 2012 | 19.12 | 19.23 | 18.94 | 19.05 | 142,145 | +0.03(+0.18%) |
Nov 09, 2012 | 18.56 | 19.03 | 18.56 | 19.01 | 147,856 | +0.45(+2.43%) |
Nov 08, 2012 | 19.04 | 19.16 | 18.51 | 18.56 | 158,983 | -0.49(-2.58%) |
Nov 07, 2012 | 19.32 | 19.32 | 18.89 | 19.05 | 141,008 | +0.03(+0.15%) |
Nov 06, 2012 | 18.80 | 19.37 | 18.67 | 19.03 | 133,061 | +0.29(+1.55%) |
Nov 05, 2012 | 18.82 | 18.94 | 18.62 | 18.73 | 240,348 | -0.08(-0.44%) |
Nov 02, 2012 | 18.98 | 18.99 | 18.63 | 18.82 | 287,607 | -0.05(-0.26%) |