Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.12 | 18.32 | 17.99 | 18.19 | 12,952 | +0.00(+0.00%) |
Jan 30, 2013 | 18.85 | 18.85 | 18.00 | 18.19 | 23,443 | -0.74(-3.91%) |
Jan 29, 2013 | 18.00 | 18.95 | 17.87 | 18.93 | 22,806 | +0.91(+5.05%) |
Jan 28, 2013 | 18.00 | 18.09 | 17.68 | 18.02 | 16,010 | +0.07(+0.39%) |
Jan 25, 2013 | 17.97 | 17.98 | 17.76 | 17.95 | 10,996 | +0.07(+0.39%) |
Jan 24, 2013 | 17.68 | 17.95 | 17.68 | 17.88 | 12,351 | +0.20(+1.13%) |
Jan 23, 2013 | 17.87 | 17.87 | 17.55 | 17.68 | 22,509 | -0.16(-0.90%) |
Jan 22, 2013 | 17.67 | 17.86 | 17.45 | 17.84 | 30,300 | +0.11(+0.62%) |
Jan 18, 2013 | 17.39 | 17.76 | 17.29 | 17.73 | 28,762 | +0.33(+1.90%) |
Jan 17, 2013 | 17.32 | 17.47 | 17.15 | 17.40 | 7,908 | +0.21(+1.22%) |
Jan 16, 2013 | 17.19 | 17.33 | 17.09 | 17.19 | 15,654 | -0.29(-1.66%) |
Jan 15, 2013 | 16.91 | 17.50 | 16.91 | 17.48 | 14,865 | +0.39(+2.28%) |
Jan 14, 2013 | 16.91 | 17.16 | 16.91 | 17.09 | 13,167 | +0.08(+0.47%) |
Jan 11, 2013 | 17.22 | 17.22 | 16.98 | 17.01 | 8,828 | -0.22(-1.28%) |
Jan 10, 2013 | 17.17 | 17.23 | 16.80 | 17.23 | 35,619 | +0.10(+0.58%) |
Jan 09, 2013 | 17.38 | 17.38 | 17.00 | 17.13 | 17,596 | -0.04(-0.23%) |
Jan 08, 2013 | 17.00 | 17.37 | 17.00 | 17.17 | 16,428 | +0.05(+0.29%) |
Jan 07, 2013 | 17.04 | 17.28 | 17.04 | 17.12 | 12,623 | -0.14(-0.81%) |
Jan 04, 2013 | 16.95 | 17.46 | 16.86 | 17.26 | 38,682 | +0.50(+2.98%) |
Jan 03, 2013 | 16.94 | 17.18 | 16.61 | 16.76 | 53,780 | -0.14(-0.83%) |
Jan 02, 2013 | 16.80 | 16.99 | 16.42 | 16.90 | 63,426 | +0.48(+2.92%) |
Dec 31, 2012 | 15.39 | 16.51 | 15.39 | 16.42 | 56,649 | +0.89(+5.73%) |
Dec 28, 2012 | 15.84 | 15.95 | 15.40 | 15.53 | 39,048 | -0.45(-2.82%) |
Dec 27, 2012 | 15.94 | 16.05 | 15.30 | 15.98 | 27,860 | +0.01(+0.06%) |
Dec 26, 2012 | 16.46 | 16.46 | 15.92 | 15.97 | 21,255 | -0.52(-3.15%) |
Dec 24, 2012 | 16.59 | 16.59 | 16.30 | 16.49 | 7,161 | -0.19(-1.14%) |
Dec 21, 2012 | 16.82 | 16.88 | 16.42 | 16.68 | 89,216 | -0.23(-1.36%) |
Dec 20, 2012 | 17.03 | 17.03 | 16.65 | 16.91 | 41,863 | -0.16(-0.94%) |
Dec 19, 2012 | 16.87 | 17.09 | 16.57 | 17.07 | 16,001 | +0.17(+1.01%) |
Dec 18, 2012 | 16.44 | 16.99 | 16.44 | 16.90 | 52,420 | +0.40(+2.42%) |
Dec 17, 2012 | 16.55 | 16.57 | 16.26 | 16.50 | 32,990 | +0.08(+0.49%) |
Dec 14, 2012 | 16.29 | 16.44 | 16.01 | 16.42 | 29,343 | +0.00(+0.00%) |
Dec 13, 2012 | 16.55 | 16.55 | 16.24 | 16.42 | 7,117 | -0.06(-0.36%) |
Dec 12, 2012 | 16.79 | 16.79 | 16.27 | 16.48 | 31,556 | -0.27(-1.61%) |
Dec 11, 2012 | 19.29 | 19.43 | 16.38 | 16.75 | 89,353 | +0.28(+1.70%) |
Dec 10, 2012 | 16.55 | 16.56 | 16.32 | 16.47 | 14,736 | -0.02(-0.12%) |
Dec 07, 2012 | 16.60 | 16.60 | 16.16 | 16.49 | 14,995 | -0.11(-0.66%) |
Dec 06, 2012 | 16.50 | 16.68 | 16.34 | 16.60 | 43,156 | +0.18(+1.10%) |
Dec 05, 2012 | 16.49 | 16.49 | 16.19 | 16.42 | 58,874 | +0.06(+0.37%) |
Dec 04, 2012 | 16.42 | 16.42 | 16.11 | 16.36 | 33,598 | -0.10(-0.61%) |
Nov 30, 2012 | 16.26 | 17.00 | 16.26 | 16.46 | 59,082 | +0.21(+1.29%) |
Nov 29, 2012 | 15.57 | 16.25 | 15.55 | 16.25 | 55,256 | +0.88(+5.73%) |
Nov 28, 2012 | 15.55 | 15.56 | 15.21 | 15.37 | 22,026 | -0.39(-2.47%) |
Nov 27, 2012 | 15.15 | 15.77 | 15.15 | 15.76 | 28,327 | +0.65(+4.30%) |
Nov 26, 2012 | 14.95 | 15.11 | 14.95 | 15.11 | 16,108 | +0.05(+0.33%) |
Nov 23, 2012 | 14.96 | 15.06 | 14.85 | 15.06 | 8,644 | +0.19(+1.28%) |
Nov 21, 2012 | 14.56 | 14.94 | 14.47 | 14.87 | 33,991 | +0.39(+2.69%) |
Nov 20, 2012 | 14.38 | 14.48 | 14.28 | 14.48 | 16,797 | +0.12(+0.84%) |
Nov 19, 2012 | 14.27 | 14.47 | 14.20 | 14.36 | 18,423 | +0.24(+1.70%) |
Nov 16, 2012 | 14.08 | 14.19 | 13.66 | 14.12 | 36,373 | -0.01(-0.07%) |
Nov 15, 2012 | 14.20 | 14.71 | 13.81 | 14.13 | 82,492 | -0.03(-0.21%) |
Nov 14, 2012 | 14.91 | 14.93 | 14.07 | 14.16 | 45,093 | -0.67(-4.52%) |
Nov 13, 2012 | 15.46 | 15.54 | 14.80 | 14.83 | 31,027 | -0.56(-3.64%) |
Nov 12, 2012 | 15.61 | 15.73 | 15.30 | 15.39 | 12,840 | -0.20(-1.28%) |
Nov 09, 2012 | 15.50 | 15.65 | 14.98 | 15.59 | 28,692 | +0.09(+0.58%) |
Nov 08, 2012 | 15.82 | 15.82 | 15.29 | 15.50 | 52,295 | -0.36(-2.27%) |
Nov 07, 2012 | 16.16 | 16.16 | 15.51 | 15.86 | 47,559 | -0.53(-3.23%) |
Nov 06, 2012 | 16.28 | 16.68 | 16.28 | 16.39 | 21,941 | +0.18(+1.11%) |
Nov 05, 2012 | 15.86 | 16.27 | 15.83 | 16.21 | 28,350 | +0.29(+1.82%) |
Nov 02, 2012 | 16.06 | 16.20 | 15.88 | 15.92 | 30,474 | -0.12(-0.75%) |