Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.55 | 22.20 | 21.03 | 21.52 | 12,924 | +0.01(+0.03%) |
Jan 30, 2013 | 21.81 | 21.81 | 21.28 | 21.51 | 12,501 | -0.37(-1.69%) |
Jan 29, 2013 | 21.51 | 22.06 | 21.12 | 21.88 | 7,822 | +1.11(+5.36%) |
Jan 28, 2013 | 20.52 | 20.77 | 20.34 | 20.77 | 8,381 | +0.32(+1.55%) |
Jan 25, 2013 | 20.60 | 20.83 | 20.35 | 20.45 | 4,122 | -0.03(-0.16%) |
Jan 24, 2013 | 20.69 | 21.44 | 20.40 | 20.48 | 12,981 | -0.18(-0.89%) |
Jan 23, 2013 | 20.87 | 21.58 | 20.66 | 20.66 | 3,195 | -0.15(-0.73%) |
Jan 22, 2013 | 20.79 | 20.82 | 20.66 | 20.82 | 4,181 | -0.13(-0.64%) |
Jan 18, 2013 | 20.95 | 20.98 | 20.42 | 20.95 | 9,272 | -0.06(-0.27%) |
Jan 17, 2013 | 20.39 | 21.13 | 20.39 | 21.01 | 5,844 | +0.79(+3.90%) |
Jan 16, 2013 | 20.49 | 20.49 | 20.22 | 20.22 | 3,370 | -0.29(-1.40%) |
Jan 15, 2013 | 20.80 | 20.89 | 20.42 | 20.51 | 5,188 | -0.27(-1.32%) |
Jan 14, 2013 | 20.81 | 21.47 | 20.51 | 20.78 | 4,304 | -0.13(-0.61%) |
Jan 11, 2013 | 20.80 | 21.14 | 20.80 | 20.91 | 10,328 | +0.47(+2.30%) |
Jan 10, 2013 | 20.45 | 20.45 | 20.16 | 20.44 | 3,799 | +0.01(+0.06%) |
Jan 09, 2013 | 20.75 | 20.79 | 20.28 | 20.42 | 16,656 | -0.32(-1.56%) |
Jan 08, 2013 | 20.67 | 20.94 | 20.67 | 20.75 | 6,020 | -0.10(-0.50%) |
Jan 07, 2013 | 20.83 | 20.92 | 20.49 | 20.85 | 4,754 | -0.19(-0.89%) |
Jan 04, 2013 | 21.04 | 21.13 | 20.78 | 21.04 | 6,396 | +0.11(+0.52%) |
Jan 03, 2013 | 21.82 | 21.82 | 20.90 | 20.93 | 31,165 | -0.92(-4.22%) |
Jan 02, 2013 | 21.21 | 22.15 | 20.83 | 21.85 | 39,826 | +1.23(+5.95%) |
Dec 31, 2012 | 20.03 | 20.63 | 19.56 | 20.63 | 32,333 | +0.62(+3.11%) |
Dec 28, 2012 | 19.70 | 20.00 | 19.70 | 20.00 | 4,634 | +0.32(+1.65%) |
Dec 27, 2012 | 19.92 | 20.03 | 19.51 | 19.68 | 7,050 | -0.17(-0.86%) |
Dec 26, 2012 | 19.91 | 19.96 | 19.44 | 19.85 | 9,112 | +0.59(+3.04%) |
Dec 24, 2012 | 19.38 | 19.47 | 19.09 | 19.27 | 4,949 | -0.16(-0.82%) |
Dec 21, 2012 | 19.37 | 19.83 | 19.11 | 19.42 | 74,899 | -0.08(-0.39%) |
Dec 20, 2012 | 18.86 | 19.51 | 18.86 | 19.50 | 16,862 | +0.46(+2.44%) |
Dec 19, 2012 | 19.04 | 19.04 | 18.83 | 19.04 | 20,118 | +0.04(+0.20%) |
Dec 18, 2012 | 18.84 | 19.03 | 18.84 | 19.00 | 17,296 | +0.10(+0.52%) |
Dec 17, 2012 | 18.93 | 19.01 | 18.77 | 18.90 | 13,715 | -0.03(-0.15%) |
Dec 14, 2012 | 19.05 | 19.06 | 18.78 | 18.93 | 8,602 | -0.13(-0.70%) |
Dec 13, 2012 | 19.10 | 19.10 | 19.06 | 19.06 | 503 | -0.16(-0.83%) |
Dec 12, 2012 | 19.48 | 19.48 | 19.10 | 19.22 | 7,244 | -0.17(-0.89%) |
Dec 11, 2012 | 19.24 | 19.54 | 19.08 | 19.39 | 18,600 | +0.18(+0.96%) |
Dec 10, 2012 | 19.42 | 19.55 | 19.03 | 19.21 | 14,292 | -0.25(-1.27%) |
Dec 07, 2012 | 19.58 | 19.58 | 18.99 | 19.46 | 15,986 | -0.18(-0.92%) |
Dec 06, 2012 | 19.81 | 19.81 | 19.38 | 19.64 | 4,499 | -0.20(-1.01%) |
Dec 05, 2012 | 19.96 | 19.96 | 19.42 | 19.84 | 6,971 | -0.01(-0.03%) |
Dec 04, 2012 | 19.63 | 19.99 | 19.16 | 19.84 | 17,323 | -0.01(-0.03%) |
Nov 30, 2012 | 20.07 | 20.33 | 19.32 | 19.85 | 28,574 | -0.13(-0.67%) |
Nov 29, 2012 | 20.04 | 20.20 | 19.98 | 19.98 | 12,248 | +0.12(+0.61%) |
Nov 28, 2012 | 19.71 | 20.47 | 19.71 | 19.86 | 6,009 | +0.15(+0.77%) |
Nov 27, 2012 | 20.25 | 20.29 | 19.71 | 19.71 | 18,413 | -0.52(-2.55%) |
Nov 26, 2012 | 19.86 | 20.58 | 19.72 | 20.23 | 13,080 | +0.31(+1.53%) |
Nov 23, 2012 | 19.66 | 19.95 | 19.41 | 19.92 | 10,939 | +0.35(+1.79%) |
Nov 21, 2012 | 19.36 | 19.58 | 19.34 | 19.57 | 2,168 | +0.27(+1.38%) |
Nov 20, 2012 | 18.68 | 19.67 | 18.45 | 19.30 | 7,624 | +0.69(+3.69%) |
Nov 19, 2012 | 18.56 | 18.92 | 18.40 | 18.62 | 16,450 | +0.22(+1.19%) |
Nov 16, 2012 | 18.15 | 18.69 | 18.15 | 18.40 | 12,332 | +0.19(+1.03%) |
Nov 15, 2012 | 18.13 | 18.57 | 18.13 | 18.21 | 14,256 | +0.09(+0.52%) |
Nov 14, 2012 | 18.49 | 18.68 | 18.12 | 18.12 | 21,008 | -0.31(-1.69%) |
Nov 13, 2012 | 18.25 | 18.93 | 18.25 | 18.43 | 4,356 | -0.01(-0.07%) |
Nov 12, 2012 | 18.60 | 18.70 | 18.40 | 18.44 | 14,911 | +0.01(+0.03%) |
Nov 09, 2012 | 18.14 | 18.70 | 18.14 | 18.44 | 13,144 | +0.33(+1.83%) |
Nov 08, 2012 | 19.89 | 19.89 | 17.94 | 18.11 | 37,127 | -1.86(-9.31%) |
Nov 07, 2012 | 20.46 | 20.54 | 19.96 | 19.96 | 27,095 | -0.62(-3.00%) |
Nov 06, 2012 | 20.66 | 20.66 | 20.35 | 20.58 | 5,515 | +0.22(+1.10%) |
Nov 05, 2012 | 20.28 | 21.02 | 20.28 | 20.36 | 10,909 | +0.04(+0.18%) |
Nov 02, 2012 | 20.41 | 20.66 | 20.27 | 20.32 | 24,694 | -0.12(-0.61%) |