Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.49 | 21.49 | 21.20 | 21.20 | 16,529 | -0.21(-0.97%) |
Jan 30, 2013 | 21.42 | 21.60 | 21.40 | 21.41 | 6,563 | -0.50(-2.29%) |
Jan 29, 2013 | 21.78 | 21.91 | 21.71 | 21.91 | 1,591 | +0.12(+0.56%) |
Jan 28, 2013 | 21.76 | 21.87 | 21.71 | 21.79 | 11,080 | +0.50(+2.35%) |
Jan 25, 2013 | 21.66 | 21.66 | 21.26 | 21.29 | 13,699 | -0.67(-3.06%) |
Jan 24, 2013 | 22.05 | 22.17 | 21.93 | 21.96 | 11,106 | -0.17(-0.77%) |
Jan 23, 2013 | 22.28 | 22.28 | 22.07 | 22.13 | 3,789 | -0.25(-1.10%) |
Jan 22, 2013 | 22.42 | 22.52 | 22.37 | 22.37 | 6,757 | +0.10(+0.47%) |
Jan 18, 2013 | 22.19 | 22.31 | 22.17 | 22.27 | 5,739 | +0.04(+0.17%) |
Jan 17, 2013 | 22.33 | 22.35 | 22.11 | 22.23 | 13,789 | -0.03(-0.13%) |
Jan 16, 2013 | 22.18 | 22.32 | 22.15 | 22.26 | 5,622 | +0.23(+1.03%) |
Jan 15, 2013 | 21.93 | 22.03 | 21.78 | 22.03 | 6,733 | +0.23(+1.04%) |
Jan 14, 2013 | 21.79 | 21.88 | 21.69 | 21.81 | 6,222 | +0.61(+2.85%) |
Jan 11, 2013 | 21.29 | 21.29 | 21.07 | 21.20 | 6,805 | -0.33(-1.54%) |
Jan 10, 2013 | 21.33 | 21.66 | 21.33 | 21.53 | 16,167 | +1.21(+5.95%) |
Jan 09, 2013 | 19.97 | 20.32 | 19.85 | 20.32 | 14,667 | +0.72(+3.66%) |
Jan 08, 2013 | 19.58 | 19.60 | 19.50 | 19.60 | 3,365 | +0.02(+0.10%) |
Jan 07, 2013 | 19.49 | 19.66 | 19.46 | 19.59 | 14,667 | +0.09(+0.49%) |
Jan 04, 2013 | 19.32 | 19.55 | 19.32 | 19.49 | 3,397 | +0.06(+0.29%) |
Jan 03, 2013 | 19.31 | 19.45 | 19.25 | 19.43 | 13,006 | -0.04(-0.19%) |
Jan 02, 2013 | 19.47 | 19.47 | 19.01 | 19.47 | 8,603 | +0.46(+2.44%) |
Dec 31, 2012 | 18.64 | 19.07 | 18.64 | 19.01 | 16,819 | +0.39(+2.08%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.35 | 18.62 | 11,455 | +0.05(+0.25%) |
Dec 27, 2012 | 18.43 | 18.67 | 18.43 | 18.57 | 10,971 | -0.12(-0.66%) |
Dec 26, 2012 | 18.56 | 18.89 | 18.56 | 18.70 | 33,293 | +0.11(+0.61%) |
Dec 24, 2012 | 18.66 | 18.81 | 18.35 | 18.58 | 91,464 | +0.39(+2.13%) |
Dec 21, 2012 | 19.05 | 19.19 | 18.20 | 18.20 | 302,911 | -1.22(-6.28%) |
Dec 20, 2012 | 19.55 | 19.58 | 19.28 | 19.42 | 19,423 | -0.11(-0.58%) |
Dec 19, 2012 | 19.43 | 19.54 | 19.36 | 19.53 | 19,001 | +0.20(+1.03%) |
Dec 18, 2012 | 19.08 | 19.50 | 19.00 | 19.33 | 42,232 | +0.02(+0.10%) |
Dec 17, 2012 | 19.18 | 19.33 | 19.07 | 19.31 | 32,890 | +1.20(+6.63%) |
Dec 14, 2012 | 18.15 | 18.21 | 17.99 | 18.11 | 40,583 | +0.57(+3.23%) |
Dec 13, 2012 | 17.82 | 17.82 | 17.52 | 17.54 | 11,854 | +0.06(+0.32%) |
Dec 12, 2012 | 17.59 | 17.63 | 17.47 | 17.49 | 12,637 | +0.47(+2.78%) |
Dec 11, 2012 | 17.17 | 17.18 | 17.01 | 17.01 | 10,535 | -0.55(-3.12%) |
Dec 10, 2012 | 17.57 | 17.63 | 17.49 | 17.56 | 37,309 | +0.74(+4.38%) |
Dec 07, 2012 | 16.83 | 17.00 | 16.79 | 16.83 | 12,981 | +0.43(+2.59%) |
Dec 06, 2012 | 16.22 | 16.40 | 16.16 | 16.40 | 5,548 | +0.14(+0.87%) |
Dec 05, 2012 | 16.02 | 16.38 | 16.02 | 16.26 | 17,376 | +0.34(+2.14%) |
Dec 04, 2012 | 15.80 | 16.08 | 15.79 | 15.92 | 13,816 | -0.39(-2.38%) |
Nov 30, 2012 | 16.09 | 16.32 | 16.04 | 16.31 | 7,636 | +0.26(+1.65%) |
Nov 29, 2012 | 16.07 | 16.07 | 15.96 | 16.04 | 7,472 | -0.19(-1.17%) |
Nov 28, 2012 | 16.09 | 16.31 | 16.09 | 16.23 | 21,485 | +0.16(+1.00%) |
Nov 27, 2012 | 16.14 | 16.16 | 16.05 | 16.07 | 4,501 | -0.34(-2.07%) |
Nov 26, 2012 | 16.45 | 16.48 | 16.38 | 16.41 | 10,731 | -0.55(-3.23%) |
Nov 23, 2012 | 16.47 | 16.96 | 16.47 | 16.96 | 12,412 | +0.96(+6.03%) |
Nov 21, 2012 | 15.89 | 16.04 | 15.85 | 15.99 | 12,247 | +0.05(+0.30%) |
Nov 20, 2012 | 16.02 | 16.08 | 15.95 | 15.95 | 12,970 | -0.59(-3.54%) |
Nov 19, 2012 | 16.34 | 16.57 | 16.30 | 16.53 | 20,691 | +0.47(+2.94%) |
Nov 16, 2012 | 16.09 | 16.23 | 15.99 | 16.06 | 8,137 | +0.25(+1.55%) |
Nov 15, 2012 | 15.96 | 16.07 | 15.81 | 15.81 | 7,413 | -0.21(-1.30%) |
Nov 14, 2012 | 16.38 | 16.38 | 15.93 | 16.02 | 22,883 | +0.00(+0.00%) |
Nov 13, 2012 | 16.05 | 16.16 | 15.89 | 16.02 | 12,690 | -0.57(-3.42%) |
Nov 12, 2012 | 16.57 | 16.65 | 16.46 | 16.59 | 8,168 | +0.20(+1.21%) |
Nov 09, 2012 | 16.14 | 16.40 | 16.14 | 16.39 | 15,953 | +0.42(+2.60%) |
Nov 08, 2012 | 16.01 | 16.14 | 15.86 | 15.97 | 11,373 | +0.00(+0.00%) |
Nov 07, 2012 | 16.70 | 16.73 | 15.97 | 15.97 | 22,222 | -1.04(-6.11%) |
Nov 06, 2012 | 17.18 | 17.20 | 16.97 | 17.01 | 19,398 | -0.62(-3.54%) |
Nov 05, 2012 | 17.69 | 17.69 | 17.47 | 17.64 | 29,735 | +0.64(+3.78%) |
Nov 02, 2012 | 17.23 | 17.28 | 17.00 | 17.00 | 22,367 | +0.22(+1.30%) |