Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.69 | 19.89 | 19.63 | 19.82 | 309,486 | +0.15(+0.79%) |
Jan 30, 2013 | 19.83 | 19.89 | 19.55 | 19.66 | 1,846,861 | -0.15(-0.74%) |
Jan 29, 2013 | 19.45 | 20.02 | 19.38 | 19.81 | 552,056 | +0.36(+1.86%) |
Jan 28, 2013 | 19.16 | 19.50 | 19.06 | 19.45 | 373,295 | +0.30(+1.58%) |
Jan 25, 2013 | 19.16 | 19.23 | 19.08 | 19.15 | 278,904 | -0.01(-0.04%) |
Jan 24, 2013 | 19.12 | 19.23 | 18.94 | 19.16 | 243,895 | +0.00(+0.00%) |
Jan 23, 2013 | 19.08 | 19.16 | 19.02 | 19.16 | 184,078 | +0.10(+0.50%) |
Jan 22, 2013 | 18.81 | 19.06 | 18.81 | 19.06 | 297,524 | +0.21(+1.09%) |
Jan 18, 2013 | 18.90 | 18.97 | 18.75 | 18.85 | 124,457 | -0.07(-0.35%) |
Jan 17, 2013 | 18.71 | 19.09 | 18.63 | 18.92 | 409,203 | +0.29(+1.58%) |
Jan 16, 2013 | 18.57 | 18.75 | 18.55 | 18.63 | 156,028 | +0.10(+0.52%) |
Jan 15, 2013 | 18.54 | 18.66 | 18.49 | 18.53 | 207,088 | -0.07(-0.40%) |
Jan 14, 2013 | 18.69 | 18.83 | 18.58 | 18.60 | 189,859 | -0.10(-0.55%) |
Jan 11, 2013 | 18.77 | 18.77 | 18.48 | 18.71 | 129,918 | -0.04(-0.24%) |
Jan 10, 2013 | 18.68 | 18.94 | 18.60 | 18.75 | 201,598 | +0.15(+0.79%) |
Jan 09, 2013 | 18.59 | 18.78 | 18.46 | 18.60 | 164,450 | -0.01(-0.04%) |
Jan 08, 2013 | 18.68 | 18.71 | 18.46 | 18.61 | 127,087 | -0.04(-0.20%) |
Jan 07, 2013 | 18.57 | 18.71 | 18.35 | 18.65 | 233,751 | +0.09(+0.48%) |
Jan 04, 2013 | 18.57 | 18.60 | 18.40 | 18.56 | 203,712 | -0.03(-0.16%) |
Jan 03, 2013 | 18.29 | 18.61 | 18.19 | 18.59 | 384,019 | +0.25(+1.37%) |
Jan 02, 2013 | 18.32 | 18.40 | 18.01 | 18.34 | 369,468 | +0.33(+1.84%) |
Dec 31, 2012 | 17.62 | 18.01 | 17.53 | 18.01 | 202,358 | +0.27(+1.54%) |
Dec 28, 2012 | 17.61 | 17.79 | 17.60 | 17.73 | 117,011 | +0.03(+0.17%) |
Dec 27, 2012 | 18.07 | 18.18 | 17.62 | 17.70 | 338,201 | -0.38(-2.08%) |
Dec 26, 2012 | 17.84 | 18.10 | 17.76 | 18.08 | 325,346 | +0.21(+1.20%) |
Dec 24, 2012 | 17.93 | 17.95 | 17.68 | 17.87 | 81,215 | -0.04(-0.25%) |
Dec 21, 2012 | 17.76 | 17.95 | 17.76 | 17.91 | 576,252 | +0.04(+0.21%) |
Dec 20, 2012 | 17.73 | 17.93 | 17.58 | 17.87 | 334,299 | +0.21(+1.17%) |
Dec 19, 2012 | 17.11 | 17.68 | 17.08 | 17.67 | 273,741 | +0.63(+3.72%) |
Dec 18, 2012 | 17.02 | 17.07 | 16.94 | 17.03 | 432,943 | +0.09(+0.52%) |
Dec 17, 2012 | 16.85 | 17.03 | 16.85 | 16.95 | 311,669 | +0.10(+0.61%) |
Dec 14, 2012 | 16.97 | 17.06 | 16.82 | 16.84 | 207,969 | -0.10(-0.61%) |
Dec 13, 2012 | 16.95 | 17.04 | 16.94 | 16.95 | 307,663 | -0.03(-0.17%) |
Dec 12, 2012 | 17.05 | 17.13 | 16.97 | 16.98 | 357,155 | -0.01(-0.09%) |
Dec 11, 2012 | 17.12 | 17.15 | 16.95 | 16.99 | 305,339 | -0.09(-0.52%) |
Dec 10, 2012 | 17.03 | 17.14 | 16.95 | 17.08 | 362,583 | +0.06(+0.35%) |
Dec 07, 2012 | 17.31 | 17.31 | 16.93 | 17.02 | 222,111 | -0.19(-1.11%) |
Dec 06, 2012 | 17.15 | 17.44 | 17.03 | 17.21 | 258,880 | +0.08(+0.47%) |
Dec 05, 2012 | 17.21 | 17.35 | 17.04 | 17.13 | 217,962 | -0.07(-0.39%) |
Dec 04, 2012 | 17.03 | 17.22 | 17.01 | 17.20 | 198,789 | -0.12(-0.68%) |
Nov 30, 2012 | 17.31 | 17.31 | 17.14 | 17.31 | 244,666 | +0.12(+0.69%) |
Nov 29, 2012 | 17.15 | 17.28 | 17.07 | 17.20 | 237,544 | +0.10(+0.56%) |
Nov 28, 2012 | 16.93 | 17.19 | 16.92 | 17.10 | 516,804 | +0.10(+0.61%) |
Nov 27, 2012 | 17.43 | 17.47 | 16.95 | 17.00 | 261,633 | -0.41(-2.37%) |
Nov 26, 2012 | 17.31 | 17.53 | 17.17 | 17.41 | 170,696 | -0.02(-0.13%) |
Nov 23, 2012 | 16.98 | 17.43 | 16.79 | 17.43 | 55,100 | +0.46(+2.69%) |
Nov 21, 2012 | 17.08 | 17.13 | 16.89 | 16.98 | 154,061 | -0.09(-0.52%) |
Nov 20, 2012 | 16.91 | 17.12 | 16.80 | 17.06 | 180,171 | -0.04(-0.26%) |
Nov 19, 2012 | 16.93 | 17.16 | 16.92 | 17.11 | 132,550 | +0.27(+1.57%) |
Nov 16, 2012 | 16.36 | 16.95 | 16.22 | 16.84 | 272,024 | +0.52(+3.16%) |
Nov 15, 2012 | 16.33 | 16.45 | 16.22 | 16.33 | 216,537 | -0.04(-0.27%) |
Nov 14, 2012 | 16.57 | 16.60 | 16.33 | 16.37 | 161,914 | -0.22(-1.33%) |
Nov 13, 2012 | 16.73 | 16.79 | 16.56 | 16.59 | 110,515 | -0.18(-1.05%) |
Nov 12, 2012 | 16.84 | 16.84 | 16.64 | 16.77 | 82,554 | -0.02(-0.13%) |
Nov 09, 2012 | 16.79 | 16.95 | 16.67 | 16.79 | 103,309 | +0.03(+0.18%) |
Nov 08, 2012 | 16.96 | 17.11 | 16.75 | 16.76 | 122,459 | -0.22(-1.30%) |
Nov 07, 2012 | 17.45 | 17.47 | 16.86 | 16.98 | 123,731 | -0.53(-3.03%) |
Nov 06, 2012 | 17.32 | 17.54 | 17.24 | 17.51 | 63,108 | +0.27(+1.58%) |
Nov 05, 2012 | 17.41 | 17.41 | 17.04 | 17.24 | 181,989 | -0.21(-1.18%) |
Nov 02, 2012 | 17.63 | 17.66 | 17.36 | 17.45 | 125,244 | -0.19(-1.09%) |