Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.75 | 22.38 | 21.38 | 22.21 | 1,502,505 | +0.46(+2.11%) |
Jan 30, 2013 | 20.43 | 22.08 | 19.93 | 21.75 | 3,949,011 | +2.83(+14.96%) |
Jan 29, 2013 | 18.86 | 19.06 | 18.06 | 18.92 | 1,455,362 | +0.01(+0.05%) |
Jan 28, 2013 | 19.02 | 19.29 | 18.86 | 18.91 | 577,486 | -0.06(-0.32%) |
Jan 25, 2013 | 18.26 | 19.00 | 18.15 | 18.97 | 712,790 | +0.84(+4.63%) |
Jan 24, 2013 | 17.92 | 18.39 | 17.80 | 18.13 | 413,679 | +0.21(+1.17%) |
Jan 23, 2013 | 17.76 | 18.03 | 17.70 | 17.92 | 412,218 | +0.19(+1.07%) |
Jan 22, 2013 | 17.46 | 17.73 | 17.22 | 17.73 | 390,863 | +0.23(+1.31%) |
Jan 18, 2013 | 17.59 | 17.62 | 17.38 | 17.50 | 349,654 | -0.13(-0.74%) |
Jan 17, 2013 | 17.82 | 17.82 | 17.59 | 17.63 | 366,346 | -0.04(-0.23%) |
Jan 16, 2013 | 17.61 | 17.81 | 17.49 | 17.67 | 334,367 | -0.03(-0.17%) |
Jan 15, 2013 | 17.38 | 17.76 | 17.38 | 17.70 | 475,940 | +0.21(+1.20%) |
Jan 14, 2013 | 17.27 | 17.54 | 17.23 | 17.49 | 458,633 | +0.19(+1.10%) |
Jan 11, 2013 | 17.40 | 17.64 | 17.19 | 17.30 | 411,209 | +0.01(+0.06%) |
Jan 10, 2013 | 17.40 | 17.44 | 17.19 | 17.29 | 539,371 | +0.04(+0.23%) |
Jan 09, 2013 | 17.36 | 17.47 | 17.21 | 17.25 | 256,879 | -0.09(-0.52%) |
Jan 08, 2013 | 17.37 | 17.52 | 17.19 | 17.34 | 431,439 | -0.07(-0.40%) |
Jan 07, 2013 | 17.80 | 17.80 | 17.11 | 17.41 | 668,598 | -0.52(-2.90%) |
Jan 04, 2013 | 18.24 | 18.24 | 17.90 | 17.93 | 356,029 | -0.24(-1.32%) |
Jan 03, 2013 | 17.99 | 18.51 | 17.93 | 18.17 | 408,604 | +0.21(+1.17%) |
Jan 02, 2013 | 17.90 | 17.96 | 17.30 | 17.96 | 711,026 | +0.66(+3.82%) |
Dec 31, 2012 | 16.96 | 17.34 | 16.90 | 17.30 | 319,113 | +0.30(+1.76%) |
Dec 28, 2012 | 17.08 | 17.25 | 16.95 | 17.00 | 226,633 | -0.24(-1.39%) |
Dec 27, 2012 | 17.37 | 17.40 | 16.91 | 17.24 | 286,589 | -0.16(-0.92%) |
Dec 26, 2012 | 17.41 | 17.61 | 17.36 | 17.40 | 181,225 | +0.07(+0.40%) |
Dec 24, 2012 | 17.37 | 17.48 | 17.17 | 17.33 | 90,966 | -0.04(-0.23%) |
Dec 21, 2012 | 17.13 | 17.53 | 16.95 | 17.37 | 605,900 | -0.19(-1.08%) |
Dec 20, 2012 | 17.66 | 17.71 | 17.24 | 17.56 | 486,190 | -0.13(-0.73%) |
Dec 19, 2012 | 17.59 | 17.86 | 17.53 | 17.69 | 362,255 | +0.17(+0.97%) |
Dec 18, 2012 | 16.97 | 17.52 | 16.91 | 17.52 | 557,105 | +0.60(+3.55%) |
Dec 17, 2012 | 17.30 | 17.30 | 16.79 | 16.92 | 358,021 | -0.26(-1.51%) |
Dec 14, 2012 | 16.28 | 17.23 | 16.28 | 17.18 | 332,495 | +0.16(+0.94%) |
Dec 13, 2012 | 17.56 | 17.80 | 16.94 | 17.02 | 649,610 | -0.58(-3.30%) |
Dec 12, 2012 | 17.89 | 17.93 | 17.58 | 17.60 | 299,680 | -0.16(-0.90%) |
Dec 11, 2012 | 17.78 | 18.20 | 17.45 | 17.76 | 542,664 | +0.28(+1.60%) |
Dec 10, 2012 | 17.76 | 17.76 | 17.30 | 17.48 | 484,423 | -0.07(-0.40%) |
Dec 07, 2012 | 17.59 | 17.77 | 17.43 | 17.55 | 191,280 | +0.03(+0.17%) |
Dec 06, 2012 | 17.49 | 17.77 | 17.32 | 17.52 | 251,646 | -0.02(-0.11%) |
Dec 05, 2012 | 17.41 | 17.65 | 17.23 | 17.54 | 660,896 | +0.38(+2.21%) |
Dec 04, 2012 | 16.70 | 17.19 | 16.67 | 17.16 | 375,714 | -0.12(-0.69%) |
Nov 30, 2012 | 17.24 | 17.37 | 17.12 | 17.28 | 419,739 | +0.05(+0.29%) |
Nov 29, 2012 | 16.90 | 17.45 | 16.90 | 17.23 | 529,023 | +0.39(+2.32%) |
Nov 28, 2012 | 16.59 | 16.90 | 16.33 | 16.84 | 409,990 | +0.11(+0.66%) |
Nov 27, 2012 | 16.50 | 16.87 | 16.50 | 16.73 | 372,885 | +0.16(+0.97%) |
Nov 26, 2012 | 16.23 | 16.59 | 15.87 | 16.57 | 438,089 | +0.21(+1.28%) |
Nov 23, 2012 | 16.12 | 16.38 | 15.98 | 16.36 | 192,560 | +0.32(+2.00%) |
Nov 21, 2012 | 15.78 | 16.06 | 15.74 | 16.04 | 237,425 | +0.27(+1.71%) |
Nov 20, 2012 | 16.00 | 16.15 | 15.69 | 15.77 | 326,441 | -0.17(-1.07%) |
Nov 19, 2012 | 15.82 | 16.01 | 15.71 | 15.94 | 351,068 | +0.35(+2.25%) |
Nov 16, 2012 | 15.36 | 15.61 | 15.20 | 15.59 | 411,279 | +0.18(+1.17%) |
Nov 15, 2012 | 15.15 | 15.43 | 15.04 | 15.41 | 423,266 | +0.24(+1.58%) |
Nov 14, 2012 | 15.60 | 15.71 | 15.14 | 15.17 | 463,161 | -0.35(-2.26%) |
Nov 13, 2012 | 15.67 | 15.80 | 15.31 | 15.52 | 574,249 | -0.33(-2.08%) |
Nov 12, 2012 | 16.43 | 16.53 | 15.80 | 15.85 | 450,034 | -0.52(-3.18%) |
Nov 09, 2012 | 16.28 | 16.52 | 16.10 | 16.37 | 570,487 | +0.05(+0.31%) |
Nov 08, 2012 | 16.45 | 16.75 | 16.31 | 16.32 | 434,762 | -0.20(-1.21%) |
Nov 07, 2012 | 16.73 | 16.98 | 16.26 | 16.52 | 528,414 | -0.63(-3.67%) |
Nov 06, 2012 | 16.85 | 17.37 | 16.57 | 17.15 | 451,243 | +0.58(+3.50%) |
Nov 05, 2012 | 16.95 | 17.06 | 16.37 | 16.57 | 767,866 | -0.36(-2.13%) |
Nov 02, 2012 | 17.06 | 17.17 | 16.80 | 16.93 | 582,425 | -0.04(-0.24%) |