Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.96 | 18.97 | 18.44 | 18.82 | 7,882 | -0.13(-0.69%) |
Jan 30, 2013 | 19.30 | 19.30 | 18.93 | 18.95 | 6,583 | -0.28(-1.46%) |
Jan 29, 2013 | 18.83 | 19.33 | 18.83 | 19.23 | 9,343 | +0.15(+0.79%) |
Jan 28, 2013 | 18.69 | 19.08 | 18.50 | 19.08 | 16,071 | +0.10(+0.53%) |
Jan 25, 2013 | 19.11 | 19.14 | 18.80 | 18.98 | 9,109 | -0.02(-0.11%) |
Jan 24, 2013 | 17.19 | 19.68 | 17.19 | 19.00 | 22,917 | +0.03(+0.16%) |
Jan 23, 2013 | 19.35 | 19.35 | 18.85 | 18.97 | 12,833 | -0.27(-1.40%) |
Jan 22, 2013 | 19.11 | 19.37 | 19.08 | 19.24 | 15,134 | +0.22(+1.16%) |
Jan 18, 2013 | 18.95 | 19.20 | 18.95 | 19.02 | 9,869 | -0.02(-0.11%) |
Jan 17, 2013 | 19.05 | 19.10 | 18.58 | 19.04 | 10,407 | +0.25(+1.33%) |
Jan 16, 2013 | 19.08 | 19.15 | 18.58 | 18.79 | 7,818 | -0.29(-1.52%) |
Jan 15, 2013 | 18.95 | 19.14 | 18.90 | 19.08 | 3,998 | +0.30(+1.60%) |
Jan 14, 2013 | 19.24 | 19.24 | 18.50 | 18.78 | 8,349 | -0.17(-0.90%) |
Jan 11, 2013 | 19.40 | 19.51 | 18.90 | 18.95 | 10,097 | -0.36(-1.86%) |
Jan 10, 2013 | 18.86 | 19.36 | 18.82 | 19.31 | 15,211 | +0.85(+4.60%) |
Jan 09, 2013 | 19.27 | 19.27 | 18.27 | 18.46 | 33,000 | -0.51(-2.69%) |
Jan 08, 2013 | 18.80 | 19.00 | 18.78 | 18.97 | 17,432 | +0.17(+0.90%) |
Jan 07, 2013 | 19.00 | 19.00 | 18.78 | 18.80 | 6,216 | -0.20(-1.05%) |
Jan 04, 2013 | 19.00 | 19.00 | 18.78 | 19.00 | 5,700 | +0.17(+0.90%) |
Jan 03, 2013 | 19.00 | 19.00 | 18.50 | 18.83 | 11,459 | -0.16(-0.84%) |
Jan 02, 2013 | 19.02 | 19.37 | 18.85 | 18.99 | 24,193 | +0.14(+0.74%) |
Dec 31, 2012 | 18.13 | 18.87 | 17.91 | 18.85 | 12,385 | +0.49(+2.67%) |
Dec 28, 2012 | 18.02 | 18.50 | 18.02 | 18.36 | 4,090 | +0.24(+1.32%) |
Dec 27, 2012 | 18.13 | 18.37 | 17.50 | 18.12 | 8,808 | -0.28(-1.52%) |
Dec 26, 2012 | 18.25 | 18.50 | 18.25 | 18.40 | 7,365 | -0.07(-0.38%) |
Dec 24, 2012 | 19.15 | 19.23 | 18.47 | 18.47 | 6,434 | -0.48(-2.53%) |
Dec 21, 2012 | 19.50 | 19.50 | 17.50 | 18.95 | 32,699 | -0.55(-2.82%) |
Dec 20, 2012 | 18.78 | 19.50 | 18.58 | 19.50 | 32,074 | +0.74(+3.94%) |
Dec 19, 2012 | 18.74 | 18.80 | 18.33 | 18.76 | 5,462 | +0.01(+0.05%) |
Dec 18, 2012 | 18.75 | 18.75 | 18.16 | 18.75 | 5,440 | +0.00(+0.00%) |
Dec 17, 2012 | 18.47 | 18.75 | 18.08 | 18.75 | 4,364 | +0.42(+2.29%) |
Dec 14, 2012 | 18.15 | 18.33 | 17.99 | 18.33 | 5,320 | -0.06(-0.33%) |
Dec 13, 2012 | 18.40 | 18.40 | 18.16 | 18.39 | 3,696 | -0.01(-0.05%) |
Dec 12, 2012 | 18.52 | 18.70 | 18.21 | 18.40 | 3,450 | -0.05(-0.27%) |
Dec 11, 2012 | 18.58 | 18.72 | 18.22 | 18.45 | 10,104 | +0.13(+0.71%) |
Dec 10, 2012 | 18.18 | 18.44 | 17.68 | 18.32 | 2,875 | +0.01(+0.05%) |
Dec 07, 2012 | 18.49 | 18.52 | 18.25 | 18.31 | 2,738 | +0.07(+0.38%) |
Dec 06, 2012 | 18.90 | 18.91 | 18.00 | 18.24 | 9,980 | -0.51(-2.72%) |
Dec 05, 2012 | 18.25 | 18.95 | 18.25 | 18.75 | 22,145 | +0.70(+3.88%) |
Dec 04, 2012 | 17.62 | 18.10 | 17.55 | 18.05 | 8,689 | +0.80(+4.64%) |
Nov 30, 2012 | 17.41 | 17.41 | 16.79 | 17.25 | 6,919 | +0.05(+0.29%) |
Nov 29, 2012 | 17.20 | 17.20 | 16.78 | 17.20 | 10,595 | +0.00(+0.00%) |
Nov 28, 2012 | 17.14 | 17.30 | 16.60 | 17.20 | 7,977 | -0.02(-0.12%) |
Nov 27, 2012 | 17.29 | 17.31 | 16.94 | 17.22 | 9,689 | -0.09(-0.52%) |
Nov 26, 2012 | 17.55 | 17.55 | 17.17 | 17.31 | 8,246 | -0.21(-1.20%) |
Nov 23, 2012 | 17.43 | 17.52 | 17.43 | 17.52 | 3,306 | +0.32(+1.86%) |
Nov 21, 2012 | 17.00 | 17.21 | 16.62 | 17.20 | 17,555 | +0.25(+1.47%) |
Nov 20, 2012 | 16.99 | 17.27 | 16.57 | 16.95 | 16,277 | +0.25(+1.50%) |
Nov 19, 2012 | 16.27 | 16.70 | 16.27 | 16.70 | 3,800 | +0.48(+2.96%) |
Nov 16, 2012 | 16.70 | 17.05 | 16.11 | 16.22 | 9,174 | -0.18(-1.10%) |
Nov 15, 2012 | 17.10 | 17.10 | 16.29 | 16.40 | 4,127 | -0.60(-3.53%) |
Nov 14, 2012 | 17.23 | 17.44 | 17.00 | 17.00 | 3,843 | -0.35(-2.02%) |
Nov 13, 2012 | 17.00 | 18.04 | 17.00 | 17.35 | 5,531 | +0.10(+0.58%) |
Nov 12, 2012 | 17.37 | 17.54 | 17.23 | 17.25 | 1,500 | -0.18(-1.03%) |
Nov 09, 2012 | 17.54 | 17.54 | 17.16 | 17.43 | 3,415 | -0.27(-1.53%) |
Nov 08, 2012 | 18.00 | 18.29 | 17.70 | 17.70 | 18,308 | -0.49(-2.69%) |
Nov 07, 2012 | 18.65 | 18.65 | 18.19 | 18.19 | 8,173 | -0.57(-3.04%) |
Nov 06, 2012 | 18.46 | 18.84 | 18.46 | 18.76 | 1,403 | +0.17(+0.91%) |
Nov 05, 2012 | 18.23 | 18.59 | 18.01 | 18.59 | 5,903 | +0.39(+2.14%) |
Nov 02, 2012 | 18.39 | 18.65 | 18.20 | 18.20 | 5,505 | -0.20(-1.09%) |