Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.64 | 20.12 | 19.55 | 20.07 | 108,715 | +0.19(+0.98%) |
Jan 30, 2013 | 20.06 | 20.27 | 19.73 | 19.87 | 54,105 | -0.21(-1.05%) |
Jan 29, 2013 | 20.22 | 20.22 | 20.00 | 20.08 | 81,775 | -0.18(-0.87%) |
Jan 28, 2013 | 20.31 | 20.31 | 20.00 | 20.26 | 54,301 | +0.01(+0.04%) |
Jan 25, 2013 | 20.27 | 20.27 | 20.04 | 20.25 | 45,372 | +0.02(+0.09%) |
Jan 24, 2013 | 19.61 | 20.40 | 19.61 | 20.23 | 121,619 | +0.70(+3.61%) |
Jan 23, 2013 | 19.61 | 19.63 | 19.41 | 19.53 | 171,742 | -0.13(-0.67%) |
Jan 22, 2013 | 19.84 | 19.84 | 19.59 | 19.66 | 131,807 | -0.25(-1.24%) |
Jan 18, 2013 | 19.63 | 20.09 | 19.63 | 19.91 | 83,966 | +0.21(+1.07%) |
Jan 17, 2013 | 19.95 | 19.95 | 19.51 | 19.70 | 79,582 | -0.11(-0.58%) |
Jan 16, 2013 | 19.97 | 20.07 | 19.79 | 19.81 | 82,418 | -0.24(-1.19%) |
Jan 15, 2013 | 20.06 | 20.22 | 20.00 | 20.05 | 131,283 | -0.11(-0.57%) |
Jan 14, 2013 | 19.82 | 20.38 | 19.79 | 20.16 | 59,024 | +0.28(+1.42%) |
Jan 11, 2013 | 19.76 | 20.06 | 19.65 | 19.88 | 28,747 | +0.19(+0.94%) |
Jan 10, 2013 | 19.08 | 19.78 | 19.03 | 19.70 | 110,009 | +0.63(+3.33%) |
Jan 09, 2013 | 19.04 | 19.21 | 18.96 | 19.06 | 76,247 | +0.04(+0.23%) |
Jan 08, 2013 | 18.80 | 19.12 | 18.80 | 19.02 | 64,651 | +0.15(+0.79%) |
Jan 07, 2013 | 19.13 | 19.32 | 18.83 | 18.87 | 28,228 | -0.42(-2.19%) |
Jan 04, 2013 | 19.21 | 19.39 | 19.10 | 19.29 | 36,828 | +0.19(+0.97%) |
Jan 03, 2013 | 19.32 | 19.37 | 18.92 | 19.11 | 33,641 | -0.24(-1.23%) |
Jan 02, 2013 | 19.12 | 19.39 | 19.04 | 19.34 | 78,979 | +0.30(+1.57%) |
Dec 31, 2012 | 18.66 | 19.14 | 18.66 | 19.04 | 89,229 | +0.34(+1.84%) |
Dec 28, 2012 | 18.57 | 18.95 | 18.49 | 18.70 | 27,091 | +0.04(+0.24%) |
Dec 27, 2012 | 18.49 | 18.82 | 18.37 | 18.66 | 33,564 | +0.23(+1.24%) |
Dec 26, 2012 | 19.03 | 19.03 | 18.25 | 18.43 | 46,741 | -0.50(-2.65%) |
Dec 24, 2012 | 18.67 | 19.15 | 18.43 | 18.93 | 13,839 | +0.22(+1.18%) |
Dec 21, 2012 | 19.03 | 19.06 | 18.15 | 18.71 | 137,280 | -0.41(-2.17%) |
Dec 20, 2012 | 19.24 | 19.29 | 18.96 | 19.12 | 75,686 | -0.16(-0.82%) |
Dec 19, 2012 | 19.31 | 19.39 | 19.18 | 19.28 | 82,900 | +0.03(+0.14%) |
Dec 18, 2012 | 19.39 | 19.39 | 19.22 | 19.26 | 114,652 | -0.11(-0.55%) |
Dec 17, 2012 | 19.19 | 19.44 | 19.11 | 19.36 | 190,265 | +0.26(+1.38%) |
Dec 14, 2012 | 19.11 | 19.35 | 18.95 | 19.10 | 65,604 | -0.13(-0.69%) |
Dec 13, 2012 | 19.32 | 19.47 | 19.16 | 19.23 | 48,222 | -0.12(-0.64%) |
Dec 12, 2012 | 19.30 | 19.59 | 18.97 | 19.35 | 169,129 | +0.15(+0.78%) |
Dec 11, 2012 | 19.33 | 19.33 | 18.95 | 19.20 | 51,767 | +0.05(+0.28%) |
Dec 10, 2012 | 19.03 | 19.18 | 18.66 | 19.15 | 80,803 | +0.16(+0.84%) |
Dec 07, 2012 | 19.11 | 19.12 | 18.84 | 18.99 | 98,474 | +0.01(+0.05%) |
Dec 06, 2012 | 19.03 | 19.18 | 18.84 | 18.98 | 54,820 | -0.01(-0.05%) |
Dec 05, 2012 | 19.25 | 19.25 | 18.97 | 18.99 | 35,162 | -0.30(-1.55%) |
Dec 04, 2012 | 19.30 | 19.34 | 18.80 | 19.29 | 61,012 | -0.29(-1.49%) |
Nov 30, 2012 | 19.48 | 19.60 | 19.15 | 19.58 | 62,610 | +0.19(+0.95%) |
Nov 29, 2012 | 19.64 | 19.64 | 19.26 | 19.40 | 81,983 | -0.05(-0.27%) |
Nov 28, 2012 | 19.05 | 19.47 | 19.00 | 19.45 | 45,696 | +0.22(+1.15%) |
Nov 27, 2012 | 19.04 | 19.39 | 19.01 | 19.23 | 57,967 | +0.33(+1.77%) |
Nov 26, 2012 | 18.81 | 19.03 | 18.63 | 18.89 | 33,837 | +0.06(+0.33%) |
Nov 23, 2012 | 19.00 | 19.00 | 18.69 | 18.83 | 23,694 | -0.17(-0.88%) |
Nov 21, 2012 | 18.74 | 19.07 | 18.52 | 19.00 | 47,322 | +0.26(+1.41%) |
Nov 20, 2012 | 18.58 | 18.75 | 18.27 | 18.74 | 73,764 | +0.18(+0.95%) |
Nov 19, 2012 | 17.98 | 18.68 | 17.55 | 18.56 | 134,817 | +0.99(+5.62%) |
Nov 16, 2012 | 17.45 | 17.66 | 17.29 | 17.57 | 73,082 | +0.04(+0.25%) |
Nov 15, 2012 | 17.29 | 17.59 | 16.94 | 17.53 | 73,594 | +0.90(+5.41%) |
Nov 14, 2012 | 16.72 | 16.93 | 16.53 | 16.63 | 60,416 | -0.02(-0.11%) |
Nov 13, 2012 | 16.59 | 17.32 | 16.54 | 16.65 | 77,753 | -0.08(-0.47%) |
Nov 12, 2012 | 16.63 | 16.98 | 16.63 | 16.73 | 46,064 | +0.09(+0.53%) |
Nov 09, 2012 | 16.49 | 16.91 | 16.29 | 16.64 | 23,153 | +0.05(+0.32%) |
Nov 08, 2012 | 17.02 | 17.04 | 16.58 | 16.59 | 34,024 | -0.41(-2.39%) |
Nov 07, 2012 | 17.56 | 17.56 | 16.76 | 16.99 | 64,796 | -0.63(-3.60%) |
Nov 06, 2012 | 17.26 | 17.76 | 17.20 | 17.62 | 50,590 | +0.23(+1.32%) |
Nov 05, 2012 | 16.93 | 17.40 | 16.62 | 17.40 | 35,791 | +0.47(+2.76%) |
Nov 02, 2012 | 16.76 | 17.12 | 16.66 | 16.93 | 53,972 | +0.26(+1.59%) |