Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.06 | 20.17 | 19.94 | 20.03 | 413,039 | -0.09(-0.45%) |
Jan 30, 2013 | 20.17 | 20.33 | 20.05 | 20.12 | 226,671 | -0.04(-0.20%) |
Jan 29, 2013 | 20.07 | 20.16 | 19.99 | 20.16 | 315,836 | +0.14(+0.71%) |
Jan 28, 2013 | 20.09 | 20.14 | 19.91 | 20.01 | 251,210 | -0.03(-0.14%) |
Jan 25, 2013 | 20.16 | 20.16 | 19.88 | 20.04 | 283,343 | -0.00(-0.02%) |
Jan 24, 2013 | 20.30 | 20.30 | 19.99 | 20.05 | 293,089 | -0.17(-0.84%) |
Jan 23, 2013 | 20.33 | 20.39 | 20.12 | 20.22 | 200,167 | -0.13(-0.66%) |
Jan 22, 2013 | 20.05 | 20.37 | 20.05 | 20.35 | 188,914 | +0.25(+1.22%) |
Jan 18, 2013 | 19.98 | 20.11 | 19.98 | 20.11 | 145,734 | +0.06(+0.32%) |
Jan 17, 2013 | 19.93 | 20.12 | 19.82 | 20.04 | 102,735 | +0.16(+0.82%) |
Jan 16, 2013 | 19.85 | 19.94 | 19.80 | 19.88 | 159,319 | +0.04(+0.20%) |
Jan 15, 2013 | 19.88 | 19.88 | 19.65 | 19.84 | 205,392 | -0.09(-0.44%) |
Jan 14, 2013 | 19.77 | 19.96 | 19.71 | 19.93 | 231,608 | +0.16(+0.80%) |
Jan 11, 2013 | 19.55 | 19.80 | 19.48 | 19.77 | 163,764 | +0.27(+1.38%) |
Jan 10, 2013 | 19.50 | 19.62 | 19.38 | 19.50 | 233,218 | +0.05(+0.24%) |
Jan 09, 2013 | 19.31 | 19.48 | 19.22 | 19.45 | 221,597 | +0.21(+1.09%) |
Jan 08, 2013 | 19.29 | 19.35 | 19.02 | 19.24 | 470,915 | -0.01(-0.06%) |
Jan 07, 2013 | 19.42 | 19.43 | 19.25 | 19.25 | 206,387 | -0.17(-0.88%) |
Jan 04, 2013 | 19.39 | 19.55 | 19.35 | 19.42 | 271,898 | +0.13(+0.66%) |
Jan 03, 2013 | 19.51 | 19.55 | 19.14 | 19.30 | 324,345 | -0.21(-1.06%) |
Jan 02, 2013 | 19.40 | 19.52 | 19.01 | 19.50 | 309,195 | +0.49(+2.58%) |
Dec 31, 2012 | 18.77 | 19.07 | 18.66 | 19.01 | 240,382 | +0.31(+1.65%) |
Dec 28, 2012 | 18.72 | 18.89 | 18.65 | 18.70 | 170,594 | -0.04(-0.21%) |
Dec 27, 2012 | 18.80 | 18.83 | 18.51 | 18.74 | 148,677 | -0.05(-0.25%) |
Dec 26, 2012 | 18.97 | 18.98 | 18.78 | 18.79 | 147,826 | -0.21(-1.13%) |
Dec 24, 2012 | 18.92 | 19.01 | 18.78 | 19.00 | 124,178 | +0.11(+0.59%) |
Dec 21, 2012 | 18.86 | 19.04 | 18.82 | 18.89 | 890,451 | -0.05(-0.25%) |
Dec 20, 2012 | 18.82 | 19.07 | 18.78 | 18.94 | 274,801 | +0.19(+0.99%) |
Dec 19, 2012 | 18.96 | 18.96 | 18.72 | 18.75 | 293,944 | -0.15(-0.82%) |
Dec 18, 2012 | 18.70 | 18.92 | 18.56 | 18.91 | 415,040 | +0.25(+1.34%) |
Dec 17, 2012 | 18.58 | 18.68 | 18.41 | 18.66 | 275,276 | +0.11(+0.58%) |
Dec 14, 2012 | 18.43 | 18.62 | 18.43 | 18.55 | 219,815 | +0.15(+0.82%) |
Dec 13, 2012 | 18.30 | 18.49 | 18.30 | 18.40 | 199,016 | +0.06(+0.35%) |
Dec 12, 2012 | 18.56 | 18.57 | 18.26 | 18.34 | 211,377 | -0.21(-1.13%) |
Dec 11, 2012 | 18.43 | 18.89 | 18.12 | 18.55 | 436,379 | +0.07(+0.39%) |
Dec 10, 2012 | 18.37 | 18.57 | 18.34 | 18.48 | 215,130 | +0.08(+0.45%) |
Dec 07, 2012 | 18.33 | 18.50 | 18.11 | 18.39 | 230,184 | +0.15(+0.85%) |
Dec 06, 2012 | 18.11 | 18.32 | 17.99 | 18.24 | 171,404 | +0.20(+1.10%) |
Dec 05, 2012 | 18.19 | 18.22 | 17.94 | 18.04 | 289,206 | -0.06(-0.35%) |
Dec 04, 2012 | 18.05 | 18.14 | 17.86 | 18.11 | 411,244 | +0.08(+0.44%) |
Nov 30, 2012 | 18.15 | 18.15 | 17.84 | 18.03 | 250,345 | -0.05(-0.26%) |
Nov 29, 2012 | 18.00 | 18.20 | 17.72 | 18.07 | 275,235 | +0.21(+1.15%) |
Nov 28, 2012 | 17.80 | 17.94 | 17.59 | 17.87 | 277,338 | +0.07(+0.40%) |
Nov 27, 2012 | 17.72 | 17.89 | 17.51 | 17.80 | 309,902 | +0.08(+0.47%) |
Nov 26, 2012 | 17.09 | 17.72 | 17.09 | 17.71 | 320,602 | +0.61(+3.57%) |
Nov 23, 2012 | 17.04 | 17.13 | 16.92 | 17.10 | 155,641 | -0.05(-0.28%) |
Nov 21, 2012 | 17.03 | 17.26 | 16.98 | 17.15 | 163,845 | +0.11(+0.67%) |
Nov 20, 2012 | 16.79 | 17.04 | 16.62 | 17.04 | 194,195 | +0.19(+1.13%) |
Nov 19, 2012 | 16.75 | 16.92 | 16.58 | 16.85 | 243,002 | +0.23(+1.41%) |
Nov 16, 2012 | 16.44 | 16.68 | 16.10 | 16.61 | 298,367 | +0.11(+0.70%) |
Nov 15, 2012 | 16.67 | 16.83 | 16.36 | 16.50 | 152,291 | -0.24(-1.44%) |
Nov 14, 2012 | 16.94 | 17.02 | 16.66 | 16.74 | 161,588 | -0.21(-1.24%) |
Nov 13, 2012 | 17.04 | 17.19 | 16.90 | 16.95 | 290,229 | -0.10(-0.60%) |
Nov 12, 2012 | 17.20 | 17.27 | 17.04 | 17.05 | 133,656 | -0.08(-0.46%) |
Nov 09, 2012 | 17.19 | 17.37 | 17.13 | 17.13 | 209,431 | -0.16(-0.92%) |
Nov 08, 2012 | 17.28 | 17.55 | 17.28 | 17.29 | 298,351 | -0.06(-0.34%) |
Nov 07, 2012 | 17.59 | 17.61 | 17.26 | 17.35 | 311,871 | -0.28(-1.58%) |
Nov 06, 2012 | 17.79 | 17.88 | 17.47 | 17.63 | 243,513 | +0.04(+0.25%) |
Nov 05, 2012 | 17.17 | 18.00 | 17.17 | 17.58 | 456,961 | +0.50(+2.90%) |
Nov 02, 2012 | 17.50 | 17.50 | 17.07 | 17.09 | 147,339 | -0.30(-1.72%) |