Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.55 | 20.79 | 20.34 | 20.57 | 323,381 | +0.10(+0.50%) |
Jan 30, 2013 | 20.32 | 20.47 | 20.32 | 20.47 | 324,783 | +0.10(+0.51%) |
Jan 29, 2013 | 20.45 | 20.54 | 20.22 | 20.36 | 213,030 | -0.13(-0.63%) |
Jan 28, 2013 | 20.48 | 20.52 | 20.27 | 20.49 | 282,268 | +0.09(+0.42%) |
Jan 25, 2013 | 20.47 | 20.55 | 20.29 | 20.41 | 221,863 | +0.02(+0.08%) |
Jan 24, 2013 | 20.10 | 20.41 | 20.08 | 20.39 | 419,448 | +0.30(+1.50%) |
Jan 23, 2013 | 20.04 | 20.12 | 19.95 | 20.09 | 300,554 | +0.09(+0.43%) |
Jan 22, 2013 | 19.57 | 20.01 | 19.57 | 20.00 | 340,768 | +0.41(+2.11%) |
Jan 18, 2013 | 19.29 | 19.64 | 19.24 | 19.59 | 330,170 | +0.34(+1.79%) |
Jan 17, 2013 | 19.15 | 19.25 | 18.99 | 19.25 | 300,326 | +0.31(+1.64%) |
Jan 16, 2013 | 19.09 | 19.09 | 18.80 | 18.94 | 686,083 | -0.28(-1.43%) |
Jan 15, 2013 | 19.33 | 19.43 | 19.02 | 19.21 | 585,995 | -0.26(-1.33%) |
Jan 14, 2013 | 19.43 | 19.54 | 19.09 | 19.47 | 471,956 | -0.04(-0.22%) |
Jan 11, 2013 | 19.58 | 19.62 | 19.28 | 19.51 | 269,139 | -0.03(-0.13%) |
Jan 10, 2013 | 19.81 | 19.81 | 19.48 | 19.54 | 194,951 | -0.24(-1.22%) |
Jan 09, 2013 | 19.79 | 19.81 | 19.42 | 19.78 | 547,314 | +0.08(+0.39%) |
Jan 08, 2013 | 19.69 | 19.88 | 19.54 | 19.70 | 400,744 | -0.02(-0.09%) |
Jan 07, 2013 | 19.79 | 19.87 | 19.47 | 19.72 | 415,216 | -0.22(-1.12%) |
Jan 04, 2013 | 19.87 | 20.11 | 19.83 | 19.94 | 258,076 | +0.18(+0.91%) |
Jan 03, 2013 | 19.91 | 19.91 | 19.56 | 19.76 | 308,587 | -0.16(-0.82%) |
Jan 02, 2013 | 19.99 | 20.03 | 19.69 | 19.93 | 452,335 | +0.58(+2.98%) |
Dec 31, 2012 | 18.82 | 19.37 | 18.82 | 19.35 | 179,245 | +0.45(+2.37%) |
Dec 28, 2012 | 18.89 | 19.12 | 18.88 | 18.90 | 259,961 | -0.15(-0.77%) |
Dec 27, 2012 | 18.91 | 19.10 | 18.83 | 19.05 | 274,748 | +0.10(+0.55%) |
Dec 26, 2012 | 20.23 | 20.23 | 18.90 | 18.94 | 128,455 | -0.16(-0.86%) |
Dec 24, 2012 | 19.16 | 19.16 | 18.93 | 19.11 | 95,239 | -0.13(-0.67%) |
Dec 21, 2012 | 19.16 | 19.28 | 19.01 | 19.24 | 856,956 | -0.07(-0.36%) |
Dec 20, 2012 | 19.12 | 19.46 | 19.08 | 19.31 | 312,376 | +0.20(+1.04%) |
Dec 19, 2012 | 18.98 | 19.32 | 18.90 | 19.11 | 396,168 | +0.09(+0.45%) |
Dec 18, 2012 | 18.63 | 19.05 | 18.55 | 19.02 | 357,878 | +0.49(+2.65%) |
Dec 17, 2012 | 18.20 | 18.56 | 18.20 | 18.53 | 287,735 | +0.34(+1.84%) |
Dec 14, 2012 | 18.09 | 18.32 | 18.06 | 18.20 | 217,000 | +0.02(+0.09%) |
Dec 13, 2012 | 18.44 | 18.53 | 18.08 | 18.18 | 255,670 | -0.27(-1.45%) |
Dec 12, 2012 | 18.70 | 18.87 | 18.44 | 18.44 | 472,752 | -0.15(-0.79%) |
Dec 11, 2012 | 18.37 | 18.71 | 18.28 | 18.59 | 469,607 | +0.28(+1.50%) |
Dec 10, 2012 | 18.38 | 18.44 | 18.24 | 18.32 | 353,964 | -0.08(-0.42%) |
Dec 07, 2012 | 18.57 | 18.57 | 18.31 | 18.39 | 243,079 | -0.03(-0.14%) |
Dec 06, 2012 | 18.40 | 18.63 | 18.32 | 18.42 | 627,680 | +0.01(+0.05%) |
Dec 05, 2012 | 18.38 | 18.44 | 18.10 | 18.41 | 271,449 | +0.11(+0.61%) |
Dec 04, 2012 | 18.15 | 18.33 | 18.12 | 18.30 | 280,062 | +0.15(+0.81%) |
Nov 30, 2012 | 18.49 | 18.50 | 18.09 | 18.15 | 458,283 | -0.27(-1.45%) |
Nov 29, 2012 | 18.33 | 18.56 | 18.15 | 18.42 | 242,902 | +0.28(+1.52%) |
Nov 28, 2012 | 17.83 | 18.16 | 17.76 | 18.14 | 337,987 | +0.18(+1.01%) |
Nov 27, 2012 | 17.83 | 18.17 | 17.58 | 17.96 | 534,325 | +0.07(+0.39%) |
Nov 26, 2012 | 17.64 | 17.89 | 17.50 | 17.89 | 242,053 | +0.14(+0.77%) |
Nov 23, 2012 | 17.57 | 17.76 | 17.47 | 17.76 | 131,472 | +0.27(+1.52%) |
Nov 21, 2012 | 17.54 | 17.65 | 17.41 | 17.49 | 232,242 | -0.05(-0.29%) |
Nov 20, 2012 | 17.45 | 17.69 | 17.39 | 17.54 | 387,770 | +0.04(+0.24%) |
Nov 19, 2012 | 17.35 | 17.53 | 17.20 | 17.50 | 627,380 | +0.43(+2.51%) |
Nov 16, 2012 | 17.08 | 17.25 | 16.88 | 17.07 | 884,550 | -0.03(-0.15%) |
Nov 15, 2012 | 17.23 | 17.33 | 16.92 | 17.10 | 381,682 | -0.19(-1.09%) |
Nov 14, 2012 | 17.69 | 17.75 | 17.25 | 17.29 | 380,304 | -0.41(-2.32%) |
Nov 13, 2012 | 17.95 | 18.01 | 17.47 | 17.70 | 448,567 | -0.36(-1.99%) |
Nov 12, 2012 | 18.25 | 18.43 | 17.87 | 18.06 | 417,222 | -0.18(-0.99%) |
Nov 09, 2012 | 18.02 | 18.47 | 17.19 | 18.24 | 578,149 | +0.09(+0.52%) |
Nov 08, 2012 | 17.93 | 18.75 | 17.81 | 18.14 | 537,255 | -0.52(-2.80%) |
Nov 07, 2012 | 19.14 | 19.14 | 18.61 | 18.66 | 334,862 | -0.66(-3.41%) |
Nov 06, 2012 | 19.73 | 19.86 | 19.28 | 19.32 | 374,931 | -0.13(-0.66%) |
Nov 05, 2012 | 19.32 | 19.62 | 19.16 | 19.45 | 252,423 | +0.12(+0.62%) |
Nov 02, 2012 | 19.78 | 19.84 | 19.27 | 19.33 | 556,951 | -0.31(-1.57%) |