Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.97 | 20.05 | 19.78 | 19.98 | 276,387 | +0.03(+0.16%) |
Jan 30, 2013 | 20.02 | 20.07 | 19.82 | 19.95 | 221,443 | -0.04(-0.21%) |
Jan 29, 2013 | 19.96 | 20.04 | 19.92 | 19.99 | 317,431 | +0.08(+0.40%) |
Jan 28, 2013 | 19.75 | 20.08 | 19.75 | 19.91 | 700,464 | +0.14(+0.71%) |
Jan 25, 2013 | 19.88 | 19.91 | 19.73 | 19.77 | 268,993 | -0.05(-0.27%) |
Jan 24, 2013 | 19.72 | 19.88 | 19.72 | 19.83 | 264,727 | +0.10(+0.52%) |
Jan 23, 2013 | 19.74 | 19.85 | 19.69 | 19.72 | 250,940 | -0.08(-0.41%) |
Jan 22, 2013 | 19.60 | 19.80 | 19.56 | 19.80 | 356,982 | +0.25(+1.26%) |
Jan 18, 2013 | 19.66 | 19.68 | 19.43 | 19.56 | 247,313 | -0.03(-0.18%) |
Jan 17, 2013 | 19.57 | 19.62 | 19.49 | 19.59 | 229,091 | +0.09(+0.44%) |
Jan 16, 2013 | 19.64 | 19.64 | 19.47 | 19.51 | 181,341 | -0.13(-0.68%) |
Jan 15, 2013 | 19.65 | 19.68 | 19.50 | 19.64 | 202,471 | +0.04(+0.22%) |
Jan 14, 2013 | 19.51 | 19.68 | 19.44 | 19.60 | 202,722 | +0.13(+0.66%) |
Jan 11, 2013 | 19.48 | 19.56 | 19.34 | 19.47 | 428,549 | +0.04(+0.19%) |
Jan 10, 2013 | 19.51 | 19.52 | 19.33 | 19.43 | 191,483 | +0.00(+0.00%) |
Jan 09, 2013 | 19.40 | 19.48 | 19.30 | 19.43 | 193,356 | +0.12(+0.64%) |
Jan 08, 2013 | 19.38 | 19.41 | 19.24 | 19.31 | 234,380 | -0.06(-0.33%) |
Jan 07, 2013 | 19.42 | 19.68 | 19.33 | 19.37 | 328,937 | -0.03(-0.17%) |
Jan 04, 2013 | 19.15 | 19.46 | 19.13 | 19.41 | 319,626 | +0.36(+1.88%) |
Jan 03, 2013 | 19.20 | 19.21 | 19.01 | 19.05 | 345,106 | -0.08(-0.42%) |
Jan 02, 2013 | 19.26 | 19.27 | 19.05 | 19.13 | 599,069 | +0.33(+1.73%) |
Dec 31, 2012 | 18.64 | 18.81 | 18.55 | 18.80 | 265,533 | +0.18(+0.98%) |
Dec 28, 2012 | 18.60 | 18.82 | 18.56 | 18.62 | 430,480 | -0.06(-0.31%) |
Dec 27, 2012 | 18.62 | 18.69 | 18.53 | 18.68 | 236,454 | +0.02(+0.11%) |
Dec 26, 2012 | 18.76 | 18.76 | 18.51 | 18.66 | 243,072 | -0.06(-0.31%) |
Dec 24, 2012 | 18.62 | 18.74 | 18.56 | 18.72 | 217,509 | +0.09(+0.49%) |
Dec 21, 2012 | 18.65 | 18.87 | 18.51 | 18.63 | 1,039,546 | -0.02(-0.11%) |
Dec 20, 2012 | 18.23 | 18.65 | 18.14 | 18.65 | 437,931 | +0.48(+2.65%) |
Dec 19, 2012 | 18.05 | 18.31 | 18.01 | 18.17 | 243,388 | +0.15(+0.82%) |
Dec 18, 2012 | 17.63 | 18.05 | 17.62 | 18.02 | 239,530 | +0.37(+2.11%) |
Dec 17, 2012 | 17.41 | 17.70 | 17.38 | 17.65 | 291,826 | +0.30(+1.72%) |
Dec 14, 2012 | 17.41 | 17.49 | 17.23 | 17.35 | 340,126 | -0.09(-0.49%) |
Dec 13, 2012 | 17.57 | 17.60 | 17.38 | 17.43 | 90,866 | -0.16(-0.91%) |
Dec 12, 2012 | 17.87 | 17.89 | 17.51 | 17.59 | 268,502 | -0.27(-1.52%) |
Dec 11, 2012 | 17.82 | 18.02 | 17.74 | 17.87 | 289,938 | +0.15(+0.84%) |
Dec 10, 2012 | 17.60 | 17.75 | 17.57 | 17.72 | 277,019 | +0.15(+0.85%) |
Dec 07, 2012 | 17.51 | 17.65 | 17.39 | 17.57 | 158,324 | +0.11(+0.64%) |
Dec 06, 2012 | 17.37 | 17.46 | 17.33 | 17.46 | 152,066 | +0.07(+0.43%) |
Dec 05, 2012 | 17.49 | 17.51 | 17.30 | 17.38 | 135,485 | -0.11(-0.61%) |
Dec 04, 2012 | 17.57 | 17.62 | 17.36 | 17.49 | 206,566 | +0.09(+0.49%) |
Nov 30, 2012 | 17.47 | 17.53 | 17.34 | 17.40 | 316,080 | -0.03(-0.15%) |
Nov 29, 2012 | 17.46 | 17.46 | 17.04 | 17.43 | 214,297 | +0.09(+0.49%) |
Nov 28, 2012 | 17.29 | 17.38 | 17.07 | 17.34 | 158,414 | +0.02(+0.12%) |
Nov 27, 2012 | 17.32 | 17.41 | 17.08 | 17.32 | 301,629 | -0.04(-0.21%) |
Nov 26, 2012 | 17.13 | 17.37 | 17.02 | 17.36 | 262,013 | +0.22(+1.27%) |
Nov 23, 2012 | 17.09 | 17.15 | 16.98 | 17.14 | 60,534 | +0.18(+1.03%) |
Nov 21, 2012 | 17.05 | 17.10 | 16.83 | 16.97 | 129,094 | -0.04(-0.22%) |
Nov 20, 2012 | 16.91 | 17.00 | 16.76 | 17.00 | 128,722 | +0.08(+0.47%) |
Nov 19, 2012 | 16.97 | 16.98 | 16.83 | 16.92 | 244,975 | +0.11(+0.65%) |
Nov 16, 2012 | 16.39 | 16.85 | 16.30 | 16.81 | 320,241 | +0.38(+2.29%) |
Nov 15, 2012 | 16.57 | 16.57 | 16.09 | 16.44 | 329,186 | -0.20(-1.18%) |
Nov 14, 2012 | 17.12 | 17.20 | 16.59 | 16.63 | 225,298 | -0.43(-2.51%) |
Nov 13, 2012 | 16.71 | 17.14 | 16.71 | 17.06 | 286,963 | +0.26(+1.54%) |
Nov 12, 2012 | 16.89 | 16.89 | 16.76 | 16.80 | 149,071 | -0.02(-0.09%) |
Nov 09, 2012 | 17.14 | 17.18 | 16.72 | 16.82 | 427,473 | -0.41(-2.37%) |
Nov 08, 2012 | 17.46 | 17.49 | 17.20 | 17.23 | 215,350 | -0.19(-1.09%) |
Nov 07, 2012 | 17.51 | 17.56 | 17.31 | 17.42 | 225,018 | -0.22(-1.26%) |
Nov 06, 2012 | 17.65 | 17.74 | 17.57 | 17.64 | 196,276 | +0.04(+0.21%) |
Nov 05, 2012 | 17.85 | 17.85 | 17.54 | 17.60 | 230,157 | -0.17(-0.98%) |
Nov 02, 2012 | 17.67 | 17.94 | 17.65 | 17.78 | 283,490 | +0.08(+0.48%) |