Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.65 | 19.85 | 19.29 | 19.83 | 51,744 | +0.07(+0.35%) |
Jan 30, 2013 | 19.85 | 20.09 | 19.38 | 19.76 | 39,230 | -0.15(-0.73%) |
Jan 29, 2013 | 19.46 | 20.05 | 19.26 | 19.90 | 42,849 | +0.59(+3.06%) |
Jan 28, 2013 | 19.25 | 19.45 | 19.17 | 19.31 | 31,158 | +0.04(+0.22%) |
Jan 25, 2013 | 19.21 | 19.31 | 19.02 | 19.27 | 56,897 | +0.08(+0.40%) |
Jan 24, 2013 | 19.08 | 19.24 | 18.93 | 19.19 | 97,646 | -0.01(-0.04%) |
Jan 23, 2013 | 19.41 | 19.59 | 18.76 | 19.20 | 53,752 | -0.47(-2.39%) |
Jan 22, 2013 | 19.25 | 19.67 | 19.06 | 19.67 | 34,368 | +0.39(+2.00%) |
Jan 18, 2013 | 19.24 | 19.33 | 19.07 | 19.29 | 101,416 | +0.09(+0.49%) |
Jan 17, 2013 | 18.95 | 19.25 | 18.82 | 19.19 | 57,001 | +0.37(+1.95%) |
Jan 16, 2013 | 18.96 | 19.00 | 18.64 | 18.82 | 23,469 | -0.26(-1.35%) |
Jan 15, 2013 | 18.72 | 19.24 | 18.69 | 19.08 | 30,727 | +0.22(+1.18%) |
Jan 14, 2013 | 18.63 | 18.86 | 18.41 | 18.86 | 76,449 | -0.01(-0.05%) |
Jan 11, 2013 | 18.53 | 19.00 | 18.15 | 18.87 | 26,906 | +0.49(+2.65%) |
Jan 10, 2013 | 17.84 | 18.47 | 17.53 | 18.38 | 17,606 | +0.62(+3.52%) |
Jan 09, 2013 | 17.28 | 17.77 | 17.28 | 17.75 | 18,308 | +0.54(+3.13%) |
Jan 08, 2013 | 16.84 | 17.28 | 16.84 | 17.22 | 28,365 | +0.42(+2.50%) |
Jan 07, 2013 | 16.83 | 16.93 | 16.77 | 16.80 | 11,469 | -0.19(-1.11%) |
Jan 04, 2013 | 17.13 | 17.18 | 16.88 | 16.98 | 13,912 | -0.01(-0.05%) |
Jan 03, 2013 | 17.29 | 17.58 | 16.96 | 16.99 | 31,171 | -0.32(-1.83%) |
Jan 02, 2013 | 17.79 | 17.91 | 17.08 | 17.31 | 69,020 | +0.62(+3.74%) |
Dec 31, 2012 | 15.30 | 16.86 | 15.30 | 16.69 | 41,809 | +0.40(+2.47%) |
Dec 28, 2012 | 16.36 | 16.59 | 16.04 | 16.28 | 14,069 | -0.23(-1.40%) |
Dec 27, 2012 | 16.63 | 16.70 | 15.99 | 16.51 | 24,460 | -0.14(-0.82%) |
Dec 26, 2012 | 17.11 | 17.27 | 16.65 | 16.65 | 12,963 | -0.48(-2.80%) |
Dec 24, 2012 | 17.21 | 17.21 | 16.92 | 17.13 | 5,317 | -0.15(-0.89%) |
Dec 21, 2012 | 17.27 | 17.90 | 17.02 | 17.28 | 89,919 | -0.80(-4.45%) |
Dec 20, 2012 | 17.52 | 18.16 | 17.19 | 18.09 | 28,219 | +0.39(+2.22%) |
Dec 19, 2012 | 17.22 | 17.75 | 17.21 | 17.70 | 14,170 | -0.06(-0.34%) |
Dec 18, 2012 | 17.54 | 17.81 | 17.54 | 17.75 | 22,718 | +0.21(+1.22%) |
Dec 17, 2012 | 17.54 | 17.68 | 17.46 | 17.54 | 22,538 | +0.04(+0.24%) |
Dec 14, 2012 | 16.74 | 17.58 | 16.74 | 17.50 | 49,685 | +0.52(+3.07%) |
Dec 13, 2012 | 16.69 | 17.10 | 16.04 | 16.98 | 44,960 | +0.34(+2.06%) |
Dec 12, 2012 | 16.69 | 16.77 | 16.51 | 16.63 | 18,341 | -0.05(-0.31%) |
Dec 11, 2012 | 16.41 | 16.73 | 16.15 | 16.69 | 35,912 | +0.46(+2.85%) |
Dec 10, 2012 | 16.00 | 16.39 | 15.63 | 16.22 | 45,018 | +0.23(+1.44%) |
Dec 07, 2012 | 16.04 | 16.04 | 15.72 | 15.99 | 19,790 | +0.00(+0.00%) |
Dec 06, 2012 | 15.80 | 16.17 | 15.79 | 15.99 | 19,880 | +0.06(+0.38%) |
Dec 05, 2012 | 15.98 | 16.15 | 15.64 | 15.93 | 26,651 | -0.04(-0.27%) |
Dec 04, 2012 | 15.71 | 15.98 | 15.52 | 15.98 | 26,282 | +0.60(+3.90%) |
Nov 30, 2012 | 15.64 | 15.64 | 15.21 | 15.38 | 23,747 | -0.28(-1.80%) |
Nov 29, 2012 | 14.97 | 15.71 | 14.93 | 15.66 | 23,434 | +0.61(+4.04%) |
Nov 28, 2012 | 14.59 | 15.06 | 14.59 | 15.05 | 16,360 | +0.42(+2.87%) |
Nov 27, 2012 | 15.02 | 15.02 | 14.57 | 14.63 | 22,817 | -0.42(-2.79%) |
Nov 26, 2012 | 14.84 | 15.05 | 14.71 | 15.05 | 15,217 | +0.08(+0.51%) |
Nov 23, 2012 | 14.97 | 14.97 | 14.81 | 14.97 | 6,030 | +0.02(+0.11%) |
Nov 21, 2012 | 14.72 | 14.96 | 14.52 | 14.96 | 20,153 | +0.37(+2.52%) |
Nov 20, 2012 | 14.84 | 14.91 | 14.57 | 14.59 | 23,969 | -0.25(-1.67%) |
Nov 19, 2012 | 14.57 | 15.06 | 14.57 | 14.84 | 17,696 | +0.50(+3.46%) |
Nov 16, 2012 | 14.36 | 14.97 | 14.14 | 14.34 | 44,632 | -0.07(-0.47%) |
Nov 15, 2012 | 14.49 | 14.60 | 14.20 | 14.41 | 28,968 | -0.01(-0.06%) |
Nov 14, 2012 | 14.84 | 15.45 | 14.40 | 14.42 | 34,926 | -0.34(-2.32%) |
Nov 13, 2012 | 14.71 | 15.07 | 14.55 | 14.76 | 25,513 | -0.14(-0.92%) |
Nov 12, 2012 | 14.90 | 15.06 | 14.77 | 14.90 | 29,649 | +0.03(+0.17%) |
Nov 09, 2012 | 14.58 | 15.08 | 14.58 | 14.87 | 23,400 | +0.19(+1.28%) |
Nov 08, 2012 | 15.00 | 15.40 | 14.68 | 14.68 | 42,134 | -0.27(-1.77%) |
Nov 07, 2012 | 15.33 | 15.41 | 14.95 | 14.95 | 21,623 | -0.59(-3.80%) |
Nov 06, 2012 | 15.47 | 15.65 | 15.46 | 15.54 | 12,528 | +0.08(+0.50%) |
Nov 05, 2012 | 15.13 | 15.58 | 15.13 | 15.46 | 10,057 | +0.30(+1.98%) |
Nov 02, 2012 | 15.98 | 16.01 | 15.16 | 15.16 | 24,020 | -0.81(-5.09%) |