Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.35 | 20.55 | 20.29 | 20.33 | 230,481 | -0.05(-0.24%) |
Jan 30, 2013 | 20.71 | 20.74 | 20.29 | 20.38 | 198,422 | -0.36(-1.73%) |
Jan 29, 2013 | 20.09 | 20.79 | 20.02 | 20.73 | 1,219,077 | +0.60(+3.00%) |
Jan 28, 2013 | 20.16 | 20.28 | 20.01 | 20.13 | 334,506 | +0.02(+0.10%) |
Jan 25, 2013 | 20.29 | 20.29 | 20.09 | 20.11 | 250,575 | -0.10(-0.49%) |
Jan 24, 2013 | 20.09 | 20.29 | 20.09 | 20.21 | 246,241 | +0.14(+0.70%) |
Jan 23, 2013 | 20.27 | 20.32 | 20.05 | 20.07 | 355,493 | -0.17(-0.83%) |
Jan 22, 2013 | 20.06 | 20.43 | 20.05 | 20.24 | 146,218 | +0.24(+1.20%) |
Jan 18, 2013 | 20.17 | 20.17 | 19.92 | 20.00 | 249,560 | -0.18(-0.87%) |
Jan 17, 2013 | 20.18 | 20.42 | 20.14 | 20.17 | 195,115 | +0.12(+0.60%) |
Jan 16, 2013 | 20.05 | 20.16 | 19.90 | 20.05 | 235,467 | +0.05(+0.25%) |
Jan 15, 2013 | 19.86 | 20.08 | 19.79 | 20.00 | 118,747 | +0.03(+0.14%) |
Jan 14, 2013 | 19.88 | 20.07 | 19.79 | 19.98 | 122,019 | +0.11(+0.53%) |
Jan 11, 2013 | 20.01 | 20.09 | 19.72 | 19.87 | 204,646 | -0.09(-0.46%) |
Jan 10, 2013 | 20.15 | 20.25 | 19.93 | 19.96 | 189,241 | -0.09(-0.46%) |
Jan 09, 2013 | 20.07 | 20.14 | 19.83 | 20.05 | 180,708 | +0.08(+0.39%) |
Jan 08, 2013 | 19.96 | 20.05 | 19.81 | 19.98 | 185,786 | +0.06(+0.28%) |
Jan 07, 2013 | 19.73 | 19.97 | 19.71 | 19.92 | 71,010 | +0.05(+0.25%) |
Jan 04, 2013 | 19.81 | 19.96 | 19.67 | 19.87 | 84,114 | +0.18(+0.89%) |
Jan 03, 2013 | 20.13 | 20.16 | 19.66 | 19.69 | 189,918 | -0.37(-1.86%) |
Jan 02, 2013 | 20.01 | 20.25 | 19.87 | 20.07 | 342,558 | +0.42(+2.15%) |
Dec 31, 2012 | 19.15 | 19.67 | 19.06 | 19.64 | 112,943 | +0.45(+2.34%) |
Dec 28, 2012 | 19.20 | 19.40 | 19.19 | 19.19 | 71,507 | -0.11(-0.55%) |
Dec 27, 2012 | 19.15 | 19.34 | 18.97 | 19.30 | 53,276 | +0.11(+0.55%) |
Dec 26, 2012 | 19.33 | 19.44 | 19.15 | 19.19 | 39,793 | -0.13(-0.69%) |
Dec 24, 2012 | 19.32 | 19.46 | 18.91 | 19.33 | 43,649 | -0.01(-0.04%) |
Dec 21, 2012 | 19.21 | 19.57 | 19.17 | 19.34 | 406,163 | +0.03(+0.15%) |
Dec 20, 2012 | 18.88 | 19.39 | 18.84 | 19.31 | 178,737 | +0.49(+2.62%) |
Dec 19, 2012 | 18.87 | 18.97 | 18.73 | 18.81 | 226,783 | -0.08(-0.45%) |
Dec 18, 2012 | 18.83 | 19.05 | 18.83 | 18.90 | 328,573 | +0.05(+0.26%) |
Dec 17, 2012 | 18.88 | 18.96 | 18.78 | 18.85 | 264,990 | +0.08(+0.45%) |
Dec 14, 2012 | 18.77 | 19.00 | 18.76 | 18.77 | 161,811 | -0.09(-0.48%) |
Dec 13, 2012 | 18.86 | 19.19 | 18.84 | 18.86 | 199,599 | +0.00(+0.00%) |
Dec 12, 2012 | 19.07 | 19.23 | 18.79 | 18.86 | 341,019 | -0.23(-1.22%) |
Dec 11, 2012 | 19.19 | 19.19 | 19.01 | 19.09 | 129,763 | +0.04(+0.18%) |
Dec 10, 2012 | 19.13 | 19.23 | 18.96 | 19.05 | 81,721 | -0.02(-0.11%) |
Dec 07, 2012 | 19.12 | 19.15 | 18.96 | 19.07 | 171,667 | +0.04(+0.18%) |
Dec 06, 2012 | 19.03 | 19.28 | 18.99 | 19.04 | 135,705 | +0.07(+0.37%) |
Dec 05, 2012 | 19.17 | 19.20 | 18.91 | 18.97 | 92,955 | -0.08(-0.44%) |
Dec 04, 2012 | 18.99 | 19.17 | 18.79 | 19.05 | 160,172 | -0.10(-0.51%) |
Nov 30, 2012 | 19.25 | 19.41 | 19.05 | 19.15 | 441,863 | -0.08(-0.40%) |
Nov 29, 2012 | 19.66 | 19.66 | 19.18 | 19.23 | 357,164 | -0.25(-1.30%) |
Nov 28, 2012 | 19.58 | 19.65 | 19.37 | 19.48 | 239,104 | -0.21(-1.07%) |
Nov 27, 2012 | 19.51 | 19.83 | 19.34 | 19.69 | 205,364 | +0.11(+0.54%) |
Nov 26, 2012 | 19.52 | 19.63 | 19.41 | 19.59 | 162,899 | +0.08(+0.40%) |
Nov 23, 2012 | 19.52 | 19.64 | 19.31 | 19.51 | 49,005 | +0.22(+1.13%) |
Nov 21, 2012 | 19.51 | 19.86 | 19.18 | 19.29 | 59,724 | -0.06(-0.33%) |
Nov 20, 2012 | 19.15 | 19.41 | 18.98 | 19.36 | 155,312 | +0.23(+1.21%) |
Nov 19, 2012 | 18.77 | 19.39 | 18.77 | 19.12 | 308,124 | +0.56(+3.03%) |
Nov 16, 2012 | 18.27 | 18.60 | 18.09 | 18.56 | 234,088 | +0.25(+1.38%) |
Nov 15, 2012 | 18.40 | 18.62 | 17.49 | 18.31 | 186,939 | -0.15(-0.84%) |
Nov 14, 2012 | 19.08 | 19.14 | 18.41 | 18.46 | 333,204 | -0.60(-3.14%) |
Nov 13, 2012 | 19.33 | 19.34 | 18.96 | 19.06 | 158,407 | -0.27(-1.38%) |
Nov 12, 2012 | 19.40 | 19.52 | 19.22 | 19.33 | 140,074 | +0.04(+0.18%) |
Nov 09, 2012 | 18.84 | 19.31 | 18.84 | 19.29 | 145,701 | +0.46(+2.43%) |
Nov 08, 2012 | 19.32 | 19.44 | 18.79 | 18.84 | 156,666 | -0.50(-2.58%) |
Nov 07, 2012 | 19.60 | 19.60 | 19.17 | 19.34 | 138,953 | +0.03(+0.15%) |
Nov 06, 2012 | 19.08 | 19.66 | 18.94 | 19.31 | 131,122 | +0.30(+1.55%) |
Nov 05, 2012 | 19.10 | 19.22 | 18.89 | 19.01 | 236,845 | -0.08(-0.44%) |
Nov 02, 2012 | 19.26 | 19.27 | 18.91 | 19.10 | 283,415 | -0.05(-0.26%) |