Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.37 | 17.76 | 17.35 | 17.52 | 34,302 | +0.15(+0.86%) |
Jan 30, 2013 | 17.78 | 17.82 | 17.25 | 17.37 | 45,825 | -0.38(-2.14%) |
Jan 29, 2013 | 17.83 | 17.88 | 17.50 | 17.75 | 44,841 | -0.14(-0.78%) |
Jan 28, 2013 | 17.49 | 18.00 | 17.49 | 17.89 | 39,401 | +0.38(+2.17%) |
Jan 25, 2013 | 17.57 | 17.77 | 17.10 | 17.51 | 69,984 | -0.04(-0.23%) |
Jan 24, 2013 | 17.65 | 18.00 | 17.37 | 17.55 | 36,216 | -0.13(-0.74%) |
Jan 23, 2013 | 17.91 | 17.98 | 17.66 | 17.68 | 26,380 | -0.17(-0.95%) |
Jan 22, 2013 | 17.95 | 17.96 | 17.26 | 17.85 | 59,724 | -0.14(-0.78%) |
Jan 18, 2013 | 17.95 | 18.09 | 17.86 | 17.99 | 30,797 | -0.02(-0.11%) |
Jan 17, 2013 | 17.44 | 18.20 | 17.44 | 18.01 | 103,509 | +0.61(+3.51%) |
Jan 16, 2013 | 17.59 | 17.82 | 17.40 | 17.40 | 73,563 | -0.58(-3.23%) |
Jan 15, 2013 | 18.04 | 18.05 | 17.86 | 17.98 | 15,425 | -0.08(-0.44%) |
Jan 14, 2013 | 18.35 | 18.37 | 17.98 | 18.06 | 26,945 | -0.17(-0.93%) |
Jan 11, 2013 | 18.50 | 18.62 | 17.95 | 18.23 | 31,604 | -0.23(-1.25%) |
Jan 10, 2013 | 18.57 | 18.57 | 18.06 | 18.46 | 26,124 | -0.15(-0.81%) |
Jan 09, 2013 | 18.30 | 18.61 | 18.10 | 18.61 | 27,838 | +0.42(+2.31%) |
Jan 08, 2013 | 18.06 | 18.50 | 17.79 | 18.19 | 44,553 | +0.17(+0.94%) |
Jan 07, 2013 | 17.96 | 18.24 | 17.96 | 18.02 | 20,915 | -0.09(-0.50%) |
Jan 04, 2013 | 18.02 | 18.40 | 17.80 | 18.11 | 72,550 | +0.17(+0.95%) |
Jan 03, 2013 | 18.31 | 18.31 | 17.55 | 17.94 | 35,696 | -0.31(-1.70%) |
Jan 02, 2013 | 17.91 | 18.41 | 17.48 | 18.25 | 80,693 | +0.77(+4.41%) |
Dec 31, 2012 | 17.38 | 17.90 | 17.27 | 17.48 | 53,904 | +0.10(+0.58%) |
Dec 28, 2012 | 17.25 | 17.63 | 17.25 | 17.38 | 19,424 | +0.12(+0.70%) |
Dec 27, 2012 | 17.31 | 17.59 | 17.24 | 17.26 | 24,464 | +0.01(+0.06%) |
Dec 26, 2012 | 17.56 | 17.73 | 17.24 | 17.25 | 38,612 | -0.21(-1.20%) |
Dec 24, 2012 | 17.70 | 17.71 | 17.46 | 17.46 | 16,540 | -0.25(-1.41%) |
Dec 21, 2012 | 18.04 | 18.36 | 17.69 | 17.71 | 97,882 | -0.30(-1.67%) |
Dec 20, 2012 | 16.75 | 18.05 | 16.57 | 18.01 | 103,317 | -0.19(-1.04%) |
Dec 19, 2012 | 18.20 | 18.29 | 18.00 | 18.20 | 35,903 | +0.01(+0.05%) |
Dec 18, 2012 | 17.90 | 18.39 | 17.80 | 18.19 | 71,820 | +0.27(+1.51%) |
Dec 17, 2012 | 17.56 | 17.97 | 17.56 | 17.92 | 30,817 | +0.39(+2.22%) |
Dec 14, 2012 | 17.56 | 17.75 | 17.52 | 17.53 | 24,256 | -0.16(-0.90%) |
Dec 13, 2012 | 17.88 | 17.93 | 17.50 | 17.69 | 80,228 | -0.19(-1.06%) |
Dec 12, 2012 | 18.18 | 18.18 | 17.82 | 17.88 | 35,455 | -0.30(-1.65%) |
Dec 11, 2012 | 18.43 | 18.43 | 17.98 | 18.18 | 31,294 | -0.11(-0.60%) |
Dec 10, 2012 | 18.00 | 18.29 | 17.87 | 18.29 | 21,165 | +0.30(+1.67%) |
Dec 07, 2012 | 17.98 | 18.10 | 17.67 | 17.99 | 16,370 | +0.12(+0.67%) |
Dec 06, 2012 | 17.37 | 17.96 | 17.29 | 17.87 | 12,944 | +0.20(+1.13%) |
Dec 05, 2012 | 17.89 | 18.10 | 17.52 | 17.67 | 48,984 | -0.08(-0.45%) |
Dec 04, 2012 | 17.41 | 17.76 | 17.37 | 17.75 | 10,297 | +0.42(+2.42%) |
Nov 30, 2012 | 17.76 | 17.76 | 17.28 | 17.33 | 94,153 | -0.35(-1.98%) |
Nov 29, 2012 | 17.91 | 18.11 | 17.50 | 17.68 | 29,641 | -0.03(-0.17%) |
Nov 28, 2012 | 17.23 | 17.76 | 17.08 | 17.71 | 19,382 | +0.36(+2.07%) |
Nov 27, 2012 | 17.25 | 17.70 | 17.25 | 17.35 | 113,984 | +0.13(+0.75%) |
Nov 26, 2012 | 17.07 | 17.25 | 16.98 | 17.22 | 10,936 | +0.01(+0.06%) |
Nov 23, 2012 | 16.93 | 17.21 | 16.70 | 17.21 | 9,886 | +0.37(+2.20%) |
Nov 21, 2012 | 17.00 | 17.00 | 16.53 | 16.84 | 15,377 | -0.04(-0.24%) |
Nov 20, 2012 | 17.37 | 17.37 | 16.64 | 16.88 | 16,341 | -0.58(-3.32%) |
Nov 19, 2012 | 16.90 | 17.64 | 16.90 | 17.46 | 54,063 | +0.64(+3.80%) |
Nov 16, 2012 | 16.66 | 17.13 | 16.45 | 16.82 | 53,871 | +0.04(+0.24%) |
Nov 15, 2012 | 17.25 | 17.49 | 16.69 | 16.78 | 48,649 | -0.40(-2.33%) |
Nov 14, 2012 | 17.63 | 17.93 | 17.15 | 17.18 | 55,295 | -0.46(-2.61%) |
Nov 13, 2012 | 17.29 | 18.07 | 17.10 | 17.64 | 23,909 | +0.14(+0.80%) |
Nov 12, 2012 | 17.53 | 17.79 | 17.43 | 17.50 | 22,001 | -0.03(-0.17%) |
Nov 09, 2012 | 17.53 | 18.30 | 17.53 | 17.53 | 26,763 | -0.05(-0.28%) |
Nov 08, 2012 | 18.00 | 18.19 | 17.52 | 17.58 | 48,927 | -0.57(-3.14%) |
Nov 07, 2012 | 18.30 | 18.43 | 18.11 | 18.15 | 32,709 | -0.46(-2.47%) |
Nov 06, 2012 | 18.50 | 18.72 | 18.42 | 18.61 | 19,605 | +0.07(+0.38%) |
Nov 05, 2012 | 18.53 | 18.72 | 18.32 | 18.54 | 12,896 | -0.05(-0.27%) |
Nov 02, 2012 | 18.61 | 18.73 | 18.34 | 18.59 | 39,719 | +0.08(+0.43%) |