Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.95 | 19.98 | 19.77 | 19.77 | 112,652 | -0.33(-1.64%) |
Jan 30, 2013 | 20.25 | 20.28 | 20.10 | 20.10 | 10,304 | -0.22(-1.08%) |
Jan 29, 2013 | 20.30 | 20.36 | 20.29 | 20.32 | 18,674 | -0.13(-0.64%) |
Jan 28, 2013 | 20.43 | 20.46 | 20.33 | 20.45 | 9,043 | +0.00(+0.00%) |
Jan 25, 2013 | 20.42 | 20.53 | 20.33 | 20.45 | 129,288 | +0.35(+1.74%) |
Jan 24, 2013 | 19.85 | 20.19 | 19.85 | 20.10 | 13,652 | +0.45(+2.29%) |
Jan 23, 2013 | 19.59 | 19.69 | 19.59 | 19.65 | 2,905 | -0.17(-0.86%) |
Jan 22, 2013 | 19.87 | 19.89 | 19.71 | 19.82 | 5,367 | +0.59(+3.06%) |
Jan 18, 2013 | 19.27 | 19.29 | 19.20 | 19.23 | 9,190 | -0.36(-1.83%) |
Jan 17, 2013 | 19.57 | 19.67 | 19.57 | 19.59 | 1,414 | +0.61(+3.21%) |
Jan 16, 2013 | 18.99 | 19.12 | 18.98 | 18.98 | 9,307 | +0.01(+0.05%) |
Jan 15, 2013 | 18.79 | 19.15 | 18.79 | 18.97 | 5,149 | -0.38(-1.96%) |
Jan 14, 2013 | 19.51 | 19.52 | 19.35 | 19.35 | 11,760 | +0.07(+0.36%) |
Jan 12, 2013 | 19.31 | 19.40 | 19.25 | 19.28 | 15,342 | +0.00(+0.00%) |
Jan 11, 2013 | 19.31 | 19.40 | 19.25 | 19.28 | 15,342 | -0.05(-0.26%) |
Jan 10, 2013 | 19.62 | 19.64 | 19.33 | 19.33 | 16,657 | +0.03(+0.16%) |
Jan 09, 2013 | 19.29 | 19.31 | 19.24 | 19.30 | 5,929 | +0.02(+0.10%) |
Jan 08, 2013 | 19.56 | 19.56 | 19.13 | 19.28 | 6,008 | -0.43(-2.18%) |
Jan 07, 2013 | 19.58 | 19.75 | 19.56 | 19.71 | 13,601 | +0.12(+0.61%) |
Jan 04, 2013 | 19.48 | 19.59 | 19.43 | 19.59 | 4,010 | +0.18(+0.93%) |
Jan 03, 2013 | 19.52 | 19.55 | 19.41 | 19.41 | 8,255 | -0.03(-0.15%) |
Jan 02, 2013 | 19.55 | 19.55 | 19.40 | 19.44 | 4,479 | +0.15(+0.78%) |
Dec 31, 2012 | 18.77 | 19.30 | 18.76 | 19.29 | 24,185 | +0.53(+2.83%) |
Dec 28, 2012 | 19.01 | 19.01 | 18.66 | 18.76 | 4,967 | -0.20(-1.05%) |
Dec 27, 2012 | 19.03 | 19.05 | 18.88 | 18.96 | 12,371 | -0.14(-0.73%) |
Dec 26, 2012 | 18.88 | 19.24 | 18.85 | 19.10 | 12,407 | +0.20(+1.06%) |
Dec 24, 2012 | 19.00 | 19.05 | 18.90 | 18.90 | 7,526 | -0.19(-1.00%) |
Dec 21, 2012 | 18.75 | 19.09 | 18.74 | 19.09 | 24,780 | +0.07(+0.37%) |
Dec 20, 2012 | 19.07 | 19.10 | 18.96 | 19.02 | 27,291 | -0.03(-0.16%) |
Dec 19, 2012 | 19.01 | 19.13 | 18.94 | 19.05 | 7,005 | +0.15(+0.79%) |
Dec 18, 2012 | 18.70 | 19.03 | 18.70 | 18.90 | 24,918 | +0.53(+2.88%) |
Dec 17, 2012 | 18.32 | 18.54 | 18.30 | 18.37 | 12,293 | +0.31(+1.72%) |
Dec 14, 2012 | 17.96 | 18.19 | 17.96 | 18.06 | 4,817 | +0.03(+0.17%) |
Dec 13, 2012 | 17.99 | 18.17 | 17.89 | 18.03 | 76,639 | +0.18(+1.01%) |
Dec 12, 2012 | 17.64 | 17.90 | 17.64 | 17.85 | 11,538 | +0.52(+2.99%) |
Dec 11, 2012 | 17.21 | 17.38 | 17.21 | 17.33 | 5,334 | +0.36(+2.13%) |
Dec 10, 2012 | 16.98 | 17.00 | 16.83 | 16.97 | 7,525 | -0.16(-0.93%) |
Dec 07, 2012 | 17.14 | 17.18 | 17.12 | 17.13 | 3,538 | -0.35(-2.00%) |
Dec 06, 2012 | 17.61 | 17.64 | 17.46 | 17.48 | 11,329 | -0.07(-0.40%) |
Dec 05, 2012 | 17.35 | 17.60 | 17.35 | 17.55 | 24,479 | +0.25(+1.45%) |
Dec 04, 2012 | 17.08 | 17.38 | 17.08 | 17.30 | 15,917 | +0.68(+4.09%) |
Nov 30, 2012 | 16.52 | 16.62 | 16.52 | 16.62 | 21,620 | -0.10(-0.60%) |
Nov 29, 2012 | 16.76 | 16.90 | 16.66 | 16.72 | 14,608 | +0.10(+0.60%) |
Nov 28, 2012 | 16.24 | 16.63 | 16.24 | 16.62 | 18,060 | +0.11(+0.67%) |
Nov 27, 2012 | 16.60 | 16.60 | 16.51 | 16.51 | 14,560 | -0.23(-1.37%) |
Nov 26, 2012 | 16.55 | 16.81 | 16.55 | 16.74 | 17,969 | +0.49(+3.02%) |
Nov 24, 2012 | 16.29 | 16.29 | 16.23 | 16.25 | 2,579 | +0.00(+0.00%) |
Nov 23, 2012 | 16.29 | 16.29 | 16.23 | 16.25 | 2,579 | +1.00(+6.56%) |
Nov 21, 2012 | 15.25 | 15.25 | 15.22 | 15.25 | 6,173 | -0.12(-0.78%) |
Nov 20, 2012 | 15.18 | 15.37 | 15.18 | 15.37 | 4,658 | +0.18(+1.18%) |
Nov 19, 2012 | 15.24 | 15.26 | 15.19 | 15.19 | 2,981 | +0.34(+2.29%) |
Nov 16, 2012 | 14.90 | 14.93 | 14.80 | 14.85 | 6,675 | -0.23(-1.53%) |
Nov 15, 2012 | 15.13 | 15.25 | 15.03 | 15.08 | 10,949 | -0.68(-4.31%) |
Nov 14, 2012 | 16.07 | 16.07 | 15.76 | 15.76 | 3,138 | -0.10(-0.63%) |
Nov 13, 2012 | 15.81 | 15.94 | 15.77 | 15.86 | 21,677 | +0.23(+1.47%) |
Nov 12, 2012 | 15.60 | 15.74 | 15.60 | 15.63 | 48,128 | +0.10(+0.64%) |
Nov 09, 2012 | 15.68 | 15.68 | 15.50 | 15.53 | 23,370 | -0.02(-0.13%) |
Nov 08, 2012 | 15.63 | 15.64 | 15.44 | 15.55 | 8,062 | -0.26(-1.64%) |
Nov 07, 2012 | 15.60 | 15.81 | 15.51 | 15.81 | 47,997 | -0.17(-1.06%) |
Nov 06, 2012 | 16.02 | 16.05 | 15.92 | 15.98 | 14,129 | +0.41(+2.63%) |
Nov 05, 2012 | 15.54 | 15.58 | 15.49 | 15.57 | 9,779 | -0.05(-0.33%) |
Nov 02, 2012 | 15.60 | 15.74 | 15.60 | 15.62 | 11,936 | -0.01(-0.06%) |