Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.46 | 20.54 | 20.38 | 20.53 | 10,185 | +0.07(+0.36%) |
Jan 30, 2013 | 20.44 | 20.54 | 20.39 | 20.46 | 6,224 | -0.07(-0.36%) |
Jan 29, 2013 | 20.62 | 20.66 | 20.31 | 20.53 | 14,253 | -0.04(-0.22%) |
Jan 28, 2013 | 20.61 | 20.61 | 20.52 | 20.58 | 10,912 | -0.04(-0.18%) |
Jan 25, 2013 | 20.72 | 20.73 | 20.59 | 20.61 | 11,642 | -0.10(-0.46%) |
Jan 24, 2013 | 20.38 | 20.76 | 20.38 | 20.71 | 12,238 | +0.05(+0.25%) |
Jan 23, 2013 | 20.82 | 20.82 | 20.65 | 20.66 | 11,127 | -0.11(-0.53%) |
Jan 22, 2013 | 18.57 | 20.86 | 18.57 | 20.77 | 9,620 | +0.27(+1.30%) |
Jan 18, 2013 | 20.60 | 20.70 | 20.49 | 20.50 | 10,770 | -0.16(-0.79%) |
Jan 17, 2013 | 20.44 | 20.72 | 20.39 | 20.66 | 4,556 | +0.16(+0.79%) |
Jan 16, 2013 | 20.44 | 20.55 | 20.39 | 20.50 | 1,594 | +0.16(+0.80%) |
Jan 15, 2013 | 20.29 | 20.35 | 20.24 | 20.34 | 4,535 | +0.04(+0.22%) |
Jan 14, 2013 | 20.68 | 20.68 | 20.27 | 20.29 | 10,770 | -0.38(-1.86%) |
Jan 11, 2013 | 20.64 | 20.75 | 20.64 | 20.68 | 3,297 | +0.08(+0.40%) |
Jan 10, 2013 | 20.66 | 20.70 | 20.60 | 20.60 | 4,588 | +0.12(+0.58%) |
Jan 09, 2013 | 20.56 | 20.64 | 20.46 | 20.48 | 11,591 | +0.13(+0.65%) |
Jan 08, 2013 | 19.92 | 20.40 | 19.81 | 20.35 | 6,698 | +0.37(+1.85%) |
Jan 07, 2013 | 20.12 | 20.13 | 19.91 | 19.98 | 7,183 | -0.15(-0.74%) |
Jan 04, 2013 | 20.49 | 20.51 | 19.98 | 20.12 | 12,137 | -0.24(-1.16%) |
Jan 03, 2013 | 21.42 | 21.43 | 20.31 | 20.36 | 21,784 | -0.96(-4.51%) |
Jan 02, 2013 | 21.08 | 22.45 | 20.42 | 21.32 | 64,101 | +0.90(+4.42%) |
Dec 31, 2012 | 20.27 | 20.50 | 20.09 | 20.42 | 13,461 | +0.14(+0.69%) |
Dec 28, 2012 | 19.98 | 20.42 | 19.98 | 20.28 | 8,329 | +0.36(+1.78%) |
Dec 27, 2012 | 19.72 | 20.09 | 19.72 | 19.92 | 6,438 | +0.16(+0.79%) |
Dec 26, 2012 | 19.57 | 19.84 | 19.47 | 19.77 | 3,476 | +0.17(+0.87%) |
Dec 24, 2012 | 19.53 | 19.60 | 19.53 | 19.60 | 3,289 | +0.18(+0.91%) |
Dec 21, 2012 | 19.29 | 19.42 | 19.19 | 19.42 | 34,688 | +0.06(+0.31%) |
Dec 20, 2012 | 19.89 | 19.89 | 19.29 | 19.36 | 17,538 | -0.38(-1.91%) |
Dec 19, 2012 | 19.44 | 19.92 | 19.36 | 19.74 | 9,075 | +0.21(+1.10%) |
Dec 18, 2012 | 18.74 | 19.55 | 18.74 | 19.53 | 15,624 | +0.74(+3.94%) |
Dec 17, 2012 | 18.12 | 18.80 | 18.02 | 18.79 | 11,906 | +0.65(+3.59%) |
Dec 14, 2012 | 18.14 | 18.14 | 18.06 | 18.13 | 8,483 | +0.00(+0.00%) |
Dec 13, 2012 | 18.29 | 18.29 | 17.80 | 18.13 | 30,006 | -0.10(-0.57%) |
Dec 12, 2012 | 19.76 | 19.76 | 18.13 | 18.24 | 32,358 | -1.46(-7.40%) |
Dec 11, 2012 | 18.65 | 19.70 | 18.56 | 19.70 | 37,221 | +1.12(+6.05%) |
Dec 10, 2012 | 17.74 | 18.57 | 17.53 | 18.57 | 15,601 | +1.27(+7.34%) |
Dec 07, 2012 | 17.61 | 17.70 | 17.20 | 17.30 | 14,054 | -0.29(-1.66%) |
Dec 06, 2012 | 17.70 | 17.78 | 17.55 | 17.59 | 5,080 | +0.04(+0.21%) |
Dec 05, 2012 | 17.41 | 17.56 | 17.29 | 17.56 | 3,238 | +0.18(+1.01%) |
Dec 04, 2012 | 17.22 | 17.38 | 17.05 | 17.38 | 3,173 | +0.21(+1.23%) |
Nov 30, 2012 | 17.13 | 17.26 | 17.08 | 17.17 | 8,532 | +0.17(+0.99%) |
Nov 29, 2012 | 17.13 | 17.13 | 16.83 | 17.00 | 8,397 | +0.03(+0.17%) |
Nov 28, 2012 | 16.94 | 17.02 | 16.84 | 16.97 | 2,124 | +0.08(+0.48%) |
Nov 27, 2012 | 16.83 | 16.94 | 16.79 | 16.89 | 7,076 | +0.09(+0.56%) |
Nov 26, 2012 | 16.43 | 16.86 | 16.43 | 16.80 | 10,300 | +0.46(+2.82%) |
Nov 23, 2012 | 16.29 | 16.43 | 16.29 | 16.34 | 3,539 | +0.13(+0.81%) |
Nov 21, 2012 | 16.02 | 16.21 | 16.02 | 16.21 | 863 | +0.29(+1.83%) |
Nov 20, 2012 | 15.88 | 16.01 | 15.85 | 15.91 | 1,957 | -0.04(-0.27%) |
Nov 19, 2012 | 15.70 | 15.96 | 15.51 | 15.96 | 6,502 | +0.42(+2.68%) |
Nov 16, 2012 | 15.32 | 15.57 | 15.20 | 15.54 | 13,939 | +0.17(+1.09%) |
Nov 15, 2012 | 15.49 | 15.62 | 15.37 | 15.37 | 6,773 | -0.03(-0.19%) |
Nov 14, 2012 | 15.67 | 15.67 | 15.40 | 15.40 | 6,078 | -0.18(-1.17%) |
Nov 13, 2012 | 15.41 | 15.59 | 15.41 | 15.59 | 2,848 | +0.17(+1.13%) |
Nov 12, 2012 | 15.37 | 15.51 | 15.34 | 15.41 | 1,205 | +0.14(+0.90%) |
Nov 09, 2012 | 15.19 | 15.31 | 15.15 | 15.27 | 6,491 | +0.07(+0.48%) |
Nov 08, 2012 | 15.66 | 15.67 | 15.07 | 15.20 | 22,459 | -0.58(-3.67%) |
Nov 07, 2012 | 15.93 | 15.93 | 15.56 | 15.78 | 18,452 | -0.33(-2.02%) |
Nov 06, 2012 | 16.31 | 16.35 | 16.07 | 16.11 | 7,414 | -0.11(-0.67%) |
Nov 05, 2012 | 16.46 | 16.49 | 16.14 | 16.22 | 12,074 | -0.30(-1.80%) |
Nov 02, 2012 | 16.67 | 16.77 | 16.51 | 16.51 | 18,868 | -0.18(-1.08%) |