Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.11 | 18.16 | 17.86 | 18.00 | 234,500 | -0.12(-0.64%) |
Jan 30, 2013 | 18.49 | 18.60 | 18.04 | 18.12 | 181,548 | -0.44(-2.37%) |
Jan 29, 2013 | 18.37 | 18.70 | 18.37 | 18.56 | 248,555 | +0.14(+0.78%) |
Jan 28, 2013 | 18.68 | 18.76 | 18.34 | 18.41 | 296,898 | -0.27(-1.47%) |
Jan 25, 2013 | 18.79 | 18.91 | 18.53 | 18.69 | 293,345 | +0.02(+0.13%) |
Jan 24, 2013 | 18.41 | 18.69 | 18.40 | 18.66 | 414,186 | +0.32(+1.73%) |
Jan 23, 2013 | 18.47 | 18.58 | 18.32 | 18.35 | 336,734 | -0.12(-0.67%) |
Jan 22, 2013 | 18.21 | 18.52 | 18.14 | 18.47 | 343,266 | +0.27(+1.50%) |
Jan 18, 2013 | 18.03 | 18.26 | 18.03 | 18.20 | 190,022 | +0.12(+0.64%) |
Jan 17, 2013 | 17.94 | 18.11 | 17.80 | 18.08 | 181,742 | +0.19(+1.04%) |
Jan 16, 2013 | 17.79 | 17.97 | 17.68 | 17.89 | 183,425 | +0.02(+0.09%) |
Jan 15, 2013 | 17.66 | 17.95 | 17.60 | 17.88 | 435,738 | +0.13(+0.72%) |
Jan 14, 2013 | 17.75 | 17.89 | 17.66 | 17.75 | 251,458 | -0.07(-0.38%) |
Jan 11, 2013 | 18.01 | 18.01 | 17.72 | 17.82 | 172,814 | -0.15(-0.86%) |
Jan 10, 2013 | 18.06 | 18.06 | 17.80 | 17.97 | 223,342 | -0.02(-0.11%) |
Jan 09, 2013 | 17.93 | 18.14 | 17.85 | 17.99 | 231,239 | +0.14(+0.78%) |
Jan 08, 2013 | 18.16 | 18.20 | 17.78 | 17.85 | 342,459 | -0.31(-1.68%) |
Jan 07, 2013 | 18.32 | 18.41 | 18.14 | 18.16 | 390,694 | -0.21(-1.12%) |
Jan 04, 2013 | 18.30 | 18.41 | 18.10 | 18.37 | 329,880 | +0.19(+1.03%) |
Jan 03, 2013 | 18.06 | 18.35 | 17.99 | 18.18 | 365,868 | +0.10(+0.53%) |
Jan 02, 2013 | 18.08 | 18.16 | 17.77 | 18.08 | 850,373 | +0.31(+1.76%) |
Dec 31, 2012 | 17.29 | 17.82 | 17.10 | 17.77 | 359,682 | +0.52(+3.04%) |
Dec 28, 2012 | 17.47 | 17.62 | 17.24 | 17.25 | 317,117 | -0.36(-2.05%) |
Dec 27, 2012 | 17.61 | 17.68 | 17.26 | 17.61 | 345,382 | -0.02(-0.09%) |
Dec 26, 2012 | 17.66 | 17.70 | 17.54 | 17.62 | 562,297 | +0.01(+0.04%) |
Dec 24, 2012 | 17.41 | 17.63 | 17.33 | 17.62 | 230,322 | +0.24(+1.37%) |
Dec 21, 2012 | 17.34 | 17.45 | 17.06 | 17.38 | 1,152,536 | -0.05(-0.30%) |
Dec 20, 2012 | 17.22 | 17.46 | 17.04 | 17.43 | 699,040 | +0.17(+1.01%) |
Dec 19, 2012 | 16.81 | 17.36 | 16.34 | 17.26 | 934,558 | +0.40(+2.38%) |
Dec 18, 2012 | 16.39 | 17.03 | 16.27 | 16.85 | 532,608 | +0.46(+2.81%) |
Dec 17, 2012 | 16.23 | 16.47 | 16.10 | 16.39 | 293,197 | +0.21(+1.28%) |
Dec 14, 2012 | 16.20 | 16.27 | 16.00 | 16.19 | 476,277 | +0.00(+0.00%) |
Dec 13, 2012 | 16.35 | 16.56 | 16.09 | 16.19 | 460,365 | -0.05(-0.32%) |
Dec 12, 2012 | 16.48 | 16.52 | 16.19 | 16.24 | 462,665 | -0.15(-0.94%) |
Dec 11, 2012 | 16.14 | 16.45 | 16.01 | 16.39 | 432,137 | +0.39(+2.45%) |
Dec 10, 2012 | 16.07 | 16.17 | 15.92 | 16.00 | 409,009 | -0.01(-0.05%) |
Dec 07, 2012 | 16.07 | 16.19 | 15.86 | 16.01 | 290,126 | +0.03(+0.21%) |
Dec 06, 2012 | 15.67 | 16.01 | 15.54 | 15.98 | 503,427 | +0.36(+2.29%) |
Dec 05, 2012 | 15.80 | 15.93 | 15.58 | 15.62 | 497,914 | -0.34(-2.10%) |
Dec 04, 2012 | 15.73 | 15.98 | 15.67 | 15.95 | 325,516 | +0.44(+2.87%) |
Nov 30, 2012 | 15.89 | 15.89 | 15.47 | 15.51 | 526,987 | -0.29(-1.84%) |
Nov 29, 2012 | 15.67 | 15.87 | 15.63 | 15.80 | 304,220 | +0.28(+1.77%) |
Nov 28, 2012 | 15.33 | 15.57 | 15.07 | 15.52 | 370,818 | +0.14(+0.91%) |
Nov 27, 2012 | 15.23 | 15.94 | 15.07 | 15.38 | 869,412 | +0.18(+1.19%) |
Nov 26, 2012 | 14.96 | 15.23 | 14.96 | 15.20 | 233,815 | +0.21(+1.38%) |
Nov 23, 2012 | 14.91 | 15.12 | 14.84 | 15.00 | 137,085 | +0.16(+1.07%) |
Nov 21, 2012 | 14.85 | 14.93 | 14.70 | 14.84 | 141,052 | +0.02(+0.10%) |
Nov 20, 2012 | 14.63 | 14.88 | 14.53 | 14.82 | 162,934 | +0.14(+0.92%) |
Nov 19, 2012 | 14.41 | 14.69 | 14.25 | 14.69 | 323,195 | +0.40(+2.77%) |
Nov 16, 2012 | 14.27 | 14.42 | 14.07 | 14.29 | 324,581 | -0.03(-0.18%) |
Nov 15, 2012 | 14.54 | 14.56 | 14.21 | 14.32 | 456,895 | -0.23(-1.58%) |
Nov 14, 2012 | 14.77 | 14.88 | 14.43 | 14.55 | 389,557 | -0.15(-1.00%) |
Nov 13, 2012 | 14.73 | 14.92 | 14.65 | 14.70 | 168,425 | -0.14(-0.96%) |
Nov 12, 2012 | 14.94 | 14.99 | 14.77 | 14.84 | 173,160 | -0.01(-0.08%) |
Nov 09, 2012 | 14.48 | 15.02 | 14.34 | 14.85 | 372,964 | +0.44(+3.03%) |
Nov 08, 2012 | 14.76 | 14.76 | 14.41 | 14.41 | 325,604 | -0.27(-1.87%) |
Nov 07, 2012 | 14.83 | 15.01 | 14.43 | 14.69 | 595,459 | -0.27(-1.84%) |
Nov 06, 2012 | 14.79 | 15.12 | 14.77 | 14.96 | 243,124 | +0.24(+1.61%) |
Nov 05, 2012 | 14.61 | 14.88 | 14.44 | 14.73 | 189,171 | +0.12(+0.80%) |
Nov 02, 2012 | 15.34 | 15.34 | 14.57 | 14.61 | 484,770 | -0.62(-4.06%) |