Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.50 | 20.52 | 20.40 | 20.49 | 14,537 | -0.04(-0.19%) |
Jan 30, 2013 | 20.52 | 20.62 | 20.41 | 20.53 | 16,398 | +0.75(+3.78%) |
Jan 29, 2013 | 19.55 | 19.78 | 19.55 | 19.78 | 12,811 | +0.23(+1.17%) |
Jan 28, 2013 | 19.49 | 19.60 | 19.37 | 19.55 | 11,176 | +0.20(+1.04%) |
Jan 25, 2013 | 19.21 | 19.37 | 19.11 | 19.35 | 12,541 | +0.28(+1.47%) |
Jan 24, 2013 | 18.87 | 19.07 | 18.82 | 19.07 | 9,223 | +0.47(+2.53%) |
Jan 23, 2013 | 18.44 | 18.60 | 18.44 | 18.60 | 8,975 | -0.21(-1.12%) |
Jan 22, 2013 | 18.69 | 18.81 | 18.60 | 18.81 | 10,950 | +0.04(+0.23%) |
Jan 18, 2013 | 18.67 | 18.77 | 18.62 | 18.77 | 11,738 | -0.02(-0.13%) |
Jan 17, 2013 | 18.77 | 18.81 | 18.57 | 18.79 | 10,408 | +0.16(+0.86%) |
Jan 16, 2013 | 18.47 | 18.66 | 18.47 | 18.63 | 9,482 | +0.00(+0.00%) |
Jan 15, 2013 | 18.60 | 18.63 | 18.58 | 18.63 | 5,837 | -0.47(-2.46%) |
Jan 14, 2013 | 19.00 | 19.10 | 18.92 | 19.10 | 9,275 | +0.05(+0.26%) |
Jan 12, 2013 | 18.86 | 19.05 | 18.78 | 19.05 | 12,654 | +0.00(+0.00%) |
Jan 11, 2013 | 18.86 | 19.05 | 18.78 | 19.05 | 12,654 | +0.19(+1.01%) |
Jan 10, 2013 | 18.80 | 18.86 | 18.63 | 18.86 | 9,339 | +0.34(+1.84%) |
Jan 09, 2013 | 18.40 | 18.52 | 18.35 | 18.52 | 11,104 | +0.03(+0.16%) |
Jan 08, 2013 | 18.49 | 18.50 | 18.37 | 18.49 | 4,658 | -0.15(-0.80%) |
Jan 07, 2013 | 18.54 | 18.64 | 18.47 | 18.64 | 10,567 | +0.09(+0.49%) |
Jan 04, 2013 | 18.39 | 18.55 | 18.33 | 18.55 | 6,057 | +0.19(+1.03%) |
Jan 03, 2013 | 18.23 | 18.37 | 18.21 | 18.36 | 11,267 | +0.06(+0.33%) |
Jan 02, 2013 | 18.28 | 18.30 | 18.03 | 18.30 | 5,556 | +0.27(+1.50%) |
Dec 31, 2012 | 17.77 | 18.05 | 17.77 | 18.03 | 7,307 | +0.36(+2.04%) |
Dec 28, 2012 | 17.90 | 17.97 | 17.67 | 17.67 | 8,193 | -0.31(-1.72%) |
Dec 27, 2012 | 17.92 | 18.00 | 17.79 | 17.98 | 7,077 | +0.28(+1.58%) |
Dec 26, 2012 | 18.05 | 18.05 | 17.55 | 17.70 | 7,192 | +0.10(+0.57%) |
Dec 24, 2012 | 17.66 | 17.92 | 17.60 | 17.60 | 7,163 | -0.06(-0.34%) |
Dec 21, 2012 | 17.76 | 17.88 | 17.66 | 17.66 | 9,810 | -0.23(-1.29%) |
Dec 20, 2012 | 17.80 | 17.99 | 17.80 | 17.89 | 10,648 | +0.21(+1.19%) |
Dec 19, 2012 | 17.76 | 17.78 | 17.65 | 17.68 | 3,871 | +0.14(+0.80%) |
Dec 18, 2012 | 17.53 | 17.63 | 17.53 | 17.54 | 9,895 | -0.06(-0.34%) |
Dec 17, 2012 | 17.49 | 17.63 | 17.46 | 17.60 | 4,925 | -0.05(-0.28%) |
Dec 14, 2012 | 17.55 | 17.65 | 17.52 | 17.65 | 4,545 | +0.22(+1.26%) |
Dec 13, 2012 | 17.55 | 17.60 | 17.43 | 17.43 | 5,511 | -0.35(-1.97%) |
Dec 12, 2012 | 17.78 | 17.91 | 17.68 | 17.78 | 11,999 | +0.02(+0.11%) |
Dec 11, 2012 | 17.82 | 17.93 | 17.76 | 17.76 | 4,434 | +0.07(+0.40%) |
Dec 10, 2012 | 17.75 | 17.85 | 17.69 | 17.69 | 1,951 | -0.11(-0.62%) |
Dec 07, 2012 | 17.91 | 17.93 | 17.79 | 17.80 | 5,060 | -0.25(-1.39%) |
Dec 06, 2012 | 18.01 | 18.05 | 17.91 | 18.05 | 8,566 | -0.14(-0.77%) |
Dec 05, 2012 | 17.99 | 18.21 | 17.99 | 18.19 | 10,945 | +0.16(+0.89%) |
Dec 04, 2012 | 17.97 | 18.04 | 17.95 | 18.03 | 6,394 | +0.21(+1.20%) |
Nov 30, 2012 | 17.85 | 17.85 | 17.68 | 17.82 | 4,822 | +0.06(+0.32%) |
Nov 29, 2012 | 17.64 | 17.82 | 17.64 | 17.76 | 3,669 | +0.22(+1.25%) |
Nov 28, 2012 | 17.29 | 17.65 | 17.26 | 17.54 | 6,313 | +0.04(+0.23%) |
Nov 27, 2012 | 17.28 | 17.50 | 17.24 | 17.50 | 7,408 | -0.04(-0.23%) |
Nov 26, 2012 | 17.42 | 17.54 | 17.36 | 17.54 | 7,692 | +0.03(+0.17%) |
Nov 24, 2012 | 17.26 | 17.51 | 17.26 | 17.51 | 4,298 | +0.00(+0.00%) |
Nov 23, 2012 | 17.26 | 17.51 | 17.26 | 17.51 | 4,298 | +0.50(+2.93%) |
Nov 21, 2012 | 16.98 | 17.04 | 16.85 | 17.01 | 9,525 | +0.04(+0.26%) |
Nov 20, 2012 | 16.96 | 16.99 | 16.82 | 16.97 | 15,376 | -0.24(-1.41%) |
Nov 19, 2012 | 17.06 | 17.21 | 17.03 | 17.21 | 19,635 | +0.40(+2.38%) |
Nov 16, 2012 | 16.72 | 16.94 | 16.65 | 16.81 | 5,946 | -0.20(-1.18%) |
Nov 15, 2012 | 16.97 | 17.11 | 16.88 | 17.01 | 3,512 | -0.21(-1.22%) |
Nov 14, 2012 | 17.04 | 17.22 | 17.04 | 17.22 | 4,446 | -0.04(-0.23%) |
Nov 13, 2012 | 17.29 | 17.36 | 17.18 | 17.26 | 3,592 | +0.04(+0.23%) |
Nov 12, 2012 | 17.36 | 17.36 | 17.19 | 17.22 | 35,762 | -0.01(-0.06%) |
Nov 09, 2012 | 17.22 | 17.50 | 17.22 | 17.23 | 17,161 | -0.31(-1.77%) |
Nov 08, 2012 | 17.47 | 17.54 | 17.36 | 17.54 | 8,518 | -0.10(-0.57%) |
Nov 07, 2012 | 17.48 | 17.64 | 17.48 | 17.64 | 4,960 | +0.04(+0.23%) |
Nov 06, 2012 | 17.56 | 17.79 | 17.52 | 17.60 | 5,373 | +0.25(+1.44%) |
Nov 05, 2012 | 17.21 | 17.41 | 17.21 | 17.35 | 12,402 | +0.19(+1.11%) |
Nov 02, 2012 | 17.22 | 17.22 | 17.12 | 17.16 | 5,512 | +0.02(+0.12%) |