Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.26 | 19.39 | 19.23 | 19.35 | 126,975 | +0.03(+0.15%) |
Jan 30, 2013 | 19.23 | 19.37 | 19.19 | 19.32 | 30,060 | -0.01(-0.05%) |
Jan 29, 2013 | 19.28 | 19.37 | 19.28 | 19.33 | 30,112 | +0.12(+0.62%) |
Jan 28, 2013 | 18.97 | 19.22 | 18.97 | 19.21 | 81,578 | +0.29(+1.51%) |
Jan 25, 2013 | 18.96 | 19.01 | 18.88 | 18.93 | 61,454 | +0.02(+0.10%) |
Jan 24, 2013 | 18.95 | 18.95 | 18.85 | 18.91 | 60,995 | +0.10(+0.53%) |
Jan 23, 2013 | 18.78 | 18.85 | 18.65 | 18.81 | 119,424 | +0.09(+0.47%) |
Jan 22, 2013 | 18.63 | 18.75 | 18.63 | 18.72 | 20,475 | -0.05(-0.26%) |
Jan 18, 2013 | 18.72 | 18.81 | 18.72 | 18.77 | 7,688 | -0.04(-0.23%) |
Jan 17, 2013 | 18.73 | 18.85 | 18.73 | 18.81 | 6,590 | +0.04(+0.23%) |
Jan 16, 2013 | 18.64 | 18.80 | 18.63 | 18.77 | 24,145 | -0.04(-0.21%) |
Jan 15, 2013 | 19.11 | 19.11 | 18.70 | 18.81 | 22,857 | -0.01(-0.05%) |
Jan 14, 2013 | 18.85 | 18.86 | 18.74 | 18.82 | 20,541 | +0.08(+0.42%) |
Jan 11, 2013 | 19.02 | 19.02 | 18.68 | 18.74 | 34,000 | -0.19(-0.99%) |
Jan 10, 2013 | 18.92 | 18.94 | 18.82 | 18.93 | 41,957 | +0.15(+0.79%) |
Jan 09, 2013 | 18.88 | 18.88 | 18.67 | 18.78 | 13,319 | +0.00(+0.00%) |
Jan 08, 2013 | 18.87 | 18.88 | 18.75 | 18.78 | 9,138 | -0.04(-0.21%) |
Jan 07, 2013 | 18.88 | 18.95 | 18.80 | 18.82 | 75,586 | +0.05(+0.26%) |
Jan 04, 2013 | 18.69 | 18.77 | 18.68 | 18.77 | 55,516 | +0.12(+0.64%) |
Jan 03, 2013 | 18.59 | 18.80 | 18.59 | 18.65 | 19,763 | -0.04(-0.21%) |
Jan 02, 2013 | 18.74 | 18.84 | 18.67 | 18.69 | 49,907 | +0.01(+0.05%) |
Dec 31, 2012 | 18.66 | 18.71 | 18.59 | 18.68 | 28,389 | +0.04(+0.21%) |
Dec 28, 2012 | 18.63 | 18.69 | 18.63 | 18.64 | 36,034 | -0.10(-0.53%) |
Dec 27, 2012 | 18.49 | 18.76 | 18.49 | 18.74 | 28,170 | +0.14(+0.74%) |
Dec 26, 2012 | 18.51 | 18.66 | 18.51 | 18.60 | 88,705 | +0.25(+1.38%) |
Dec 24, 2012 | 18.29 | 18.56 | 18.15 | 18.35 | 33,209 | -0.05(-0.25%) |
Dec 21, 2012 | 18.17 | 18.42 | 18.17 | 18.39 | 123,153 | -0.11(-0.59%) |
Dec 20, 2012 | 18.57 | 18.60 | 18.46 | 18.50 | 53,157 | +0.07(+0.35%) |
Dec 19, 2012 | 18.36 | 18.47 | 18.36 | 18.44 | 26,898 | +0.13(+0.72%) |
Dec 18, 2012 | 18.32 | 18.36 | 18.25 | 18.31 | 61,174 | +0.10(+0.54%) |
Dec 17, 2012 | 18.19 | 18.29 | 18.19 | 18.21 | 24,614 | -0.12(-0.67%) |
Dec 14, 2012 | 18.34 | 18.36 | 18.29 | 18.33 | 4,059 | -0.00(-0.02%) |
Dec 13, 2012 | 18.36 | 18.40 | 18.33 | 18.33 | 10,275 | -0.13(-0.71%) |
Dec 12, 2012 | 18.30 | 18.47 | 18.30 | 18.46 | 18,161 | +0.09(+0.48%) |
Dec 11, 2012 | 18.36 | 18.38 | 18.32 | 18.37 | 26,091 | +0.02(+0.11%) |
Dec 10, 2012 | 18.39 | 18.40 | 18.29 | 18.36 | 32,049 | -0.04(-0.21%) |
Dec 07, 2012 | 18.44 | 18.44 | 18.29 | 18.39 | 9,898 | +0.02(+0.13%) |
Dec 06, 2012 | 18.34 | 18.39 | 18.31 | 18.37 | 106,732 | +0.14(+0.79%) |
Dec 05, 2012 | 18.06 | 18.29 | 18.06 | 18.23 | 107,032 | +0.27(+1.48%) |
Dec 04, 2012 | 18.05 | 18.15 | 17.96 | 17.96 | 14,776 | +0.10(+0.55%) |
Nov 30, 2012 | 18.17 | 18.17 | 17.84 | 17.86 | 47,903 | -0.27(-1.47%) |
Nov 29, 2012 | 18.13 | 18.22 | 18.08 | 18.13 | 26,944 | -0.05(-0.27%) |
Nov 28, 2012 | 18.23 | 18.25 | 18.13 | 18.18 | 31,286 | -0.06(-0.33%) |
Nov 27, 2012 | 18.24 | 18.36 | 18.24 | 18.24 | 31,488 | -0.04(-0.22%) |
Nov 26, 2012 | 18.25 | 18.28 | 18.20 | 18.28 | 36,980 | +0.03(+0.16%) |
Nov 23, 2012 | 18.19 | 18.25 | 18.19 | 18.25 | 4,980 | +0.15(+0.82%) |
Nov 21, 2012 | 18.09 | 18.26 | 18.09 | 18.10 | 12,878 | -0.19(-1.03%) |
Nov 20, 2012 | 18.29 | 18.36 | 18.24 | 18.29 | 6,527 | +0.05(+0.27%) |
Nov 19, 2012 | 18.34 | 18.39 | 18.19 | 18.24 | 68,367 | -0.01(-0.05%) |
Nov 16, 2012 | 18.34 | 18.34 | 18.24 | 18.25 | 32,487 | -0.09(-0.48%) |
Nov 15, 2012 | 18.41 | 18.41 | 18.32 | 18.34 | 57,174 | -0.03(-0.16%) |
Nov 14, 2012 | 18.35 | 18.42 | 18.34 | 18.36 | 22,043 | -0.11(-0.59%) |
Nov 13, 2012 | 18.43 | 18.47 | 18.36 | 18.47 | 32,290 | -0.06(-0.32%) |
Nov 12, 2012 | 18.51 | 18.66 | 18.51 | 18.53 | 4,081 | -0.05(-0.28%) |
Nov 09, 2012 | 18.62 | 18.62 | 18.50 | 18.58 | 28,378 | -0.05(-0.25%) |
Nov 08, 2012 | 18.71 | 18.72 | 18.63 | 18.63 | 13,931 | -0.05(-0.29%) |
Nov 07, 2012 | 18.76 | 18.76 | 18.62 | 18.69 | 12,180 | -0.03(-0.19%) |
Nov 06, 2012 | 18.76 | 18.76 | 18.63 | 18.72 | 20,126 | +0.01(+0.05%) |
Nov 05, 2012 | 18.69 | 18.72 | 18.64 | 18.71 | 2,753 | +0.10(+0.53%) |
Nov 02, 2012 | 18.66 | 18.75 | 18.60 | 18.61 | 36,769 | -0.04(-0.21%) |