Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.03 | 19.25 | 18.99 | 19.07 | 404,759 | -0.00(-0.02%) |
Jan 30, 2013 | 19.22 | 19.34 | 19.01 | 19.07 | 376,014 | -0.15(-0.77%) |
Jan 29, 2013 | 19.01 | 19.22 | 18.96 | 19.22 | 486,492 | +0.19(+1.02%) |
Jan 28, 2013 | 19.31 | 19.35 | 18.49 | 19.03 | 1,695,280 | -0.34(-1.74%) |
Jan 25, 2013 | 19.40 | 19.40 | 19.20 | 19.36 | 415,251 | +0.03(+0.16%) |
Jan 24, 2013 | 19.05 | 19.37 | 18.96 | 19.33 | 604,907 | +0.31(+1.62%) |
Jan 23, 2013 | 19.05 | 19.15 | 18.89 | 19.03 | 408,994 | -0.12(-0.63%) |
Jan 22, 2013 | 19.16 | 19.16 | 18.97 | 19.15 | 503,658 | +0.04(+0.20%) |
Jan 18, 2013 | 19.16 | 19.20 | 18.92 | 19.11 | 577,016 | -0.07(-0.38%) |
Jan 17, 2013 | 19.09 | 19.24 | 19.01 | 19.18 | 316,937 | +0.23(+1.19%) |
Jan 16, 2013 | 18.85 | 19.01 | 18.81 | 18.96 | 352,965 | +0.03(+0.14%) |
Jan 15, 2013 | 18.90 | 18.97 | 18.79 | 18.93 | 273,633 | +0.01(+0.07%) |
Jan 14, 2013 | 19.09 | 19.16 | 18.88 | 18.92 | 302,189 | -0.18(-0.93%) |
Jan 11, 2013 | 19.19 | 19.19 | 18.87 | 19.09 | 589,012 | -0.10(-0.50%) |
Jan 10, 2013 | 19.05 | 19.19 | 18.91 | 19.19 | 544,754 | +0.26(+1.37%) |
Jan 09, 2013 | 18.93 | 19.01 | 18.78 | 18.93 | 745,856 | -0.04(-0.23%) |
Jan 08, 2013 | 18.90 | 18.97 | 18.65 | 18.97 | 750,451 | +0.08(+0.41%) |
Jan 07, 2013 | 18.96 | 19.04 | 18.80 | 18.90 | 321,645 | -0.15(-0.77%) |
Jan 04, 2013 | 19.15 | 19.19 | 18.99 | 19.04 | 332,800 | -0.09(-0.45%) |
Jan 03, 2013 | 19.23 | 19.45 | 19.04 | 19.13 | 522,477 | -0.09(-0.47%) |
Jan 02, 2013 | 19.10 | 19.22 | 18.61 | 19.22 | 660,338 | +0.61(+3.26%) |
Dec 31, 2012 | 18.10 | 18.66 | 18.08 | 18.61 | 676,850 | +0.45(+2.50%) |
Dec 28, 2012 | 18.01 | 18.25 | 18.01 | 18.16 | 363,524 | +0.03(+0.19%) |
Dec 27, 2012 | 18.09 | 18.18 | 17.86 | 18.12 | 707,634 | +0.02(+0.12%) |
Dec 26, 2012 | 18.41 | 18.44 | 18.09 | 18.10 | 490,776 | -0.33(-1.81%) |
Dec 24, 2012 | 18.41 | 18.96 | 18.15 | 18.44 | 1,335,127 | +0.09(+0.47%) |
Dec 21, 2012 | 18.26 | 18.56 | 17.79 | 18.35 | 1,378,130 | -0.23(-1.21%) |
Dec 20, 2012 | 18.74 | 18.83 | 18.50 | 18.57 | 732,560 | -0.18(-0.97%) |
Dec 19, 2012 | 18.69 | 18.85 | 18.48 | 18.76 | 778,882 | +0.12(+0.65%) |
Dec 18, 2012 | 18.42 | 18.68 | 18.30 | 18.64 | 672,448 | +0.25(+1.36%) |
Dec 17, 2012 | 18.37 | 18.49 | 18.19 | 18.39 | 490,897 | +0.07(+0.40%) |
Dec 14, 2012 | 18.30 | 18.45 | 18.16 | 18.31 | 660,974 | -0.07(-0.38%) |
Dec 13, 2012 | 18.47 | 18.50 | 18.16 | 18.38 | 545,991 | -0.13(-0.70%) |
Dec 12, 2012 | 17.59 | 18.57 | 17.42 | 18.51 | 1,041,850 | +0.35(+1.95%) |
Dec 11, 2012 | 18.18 | 18.27 | 18.10 | 18.16 | 627,571 | +0.01(+0.07%) |
Dec 10, 2012 | 18.16 | 18.16 | 17.91 | 18.14 | 653,116 | +0.00(+0.02%) |
Dec 07, 2012 | 18.25 | 18.37 | 18.06 | 18.14 | 385,482 | -0.04(-0.24%) |
Dec 06, 2012 | 17.97 | 18.24 | 17.87 | 18.18 | 752,112 | -0.14(-0.78%) |
Dec 05, 2012 | 18.55 | 19.29 | 18.08 | 18.32 | 2,438,503 | -1.13(-5.81%) |
Dec 04, 2012 | 19.33 | 19.47 | 19.17 | 19.46 | 773,507 | +0.09(+0.47%) |
Nov 30, 2012 | 19.20 | 19.36 | 19.08 | 19.36 | 1,082,823 | +0.19(+0.99%) |
Nov 29, 2012 | 19.15 | 19.36 | 19.04 | 19.18 | 615,530 | +0.08(+0.43%) |
Nov 28, 2012 | 18.89 | 19.11 | 18.69 | 19.09 | 740,293 | +0.18(+0.96%) |
Nov 27, 2012 | 19.27 | 19.40 | 18.91 | 18.91 | 797,287 | -0.28(-1.44%) |
Nov 26, 2012 | 18.80 | 19.39 | 18.76 | 19.19 | 1,055,025 | +0.46(+2.44%) |
Nov 23, 2012 | 18.61 | 18.82 | 18.49 | 18.73 | 160,903 | +0.18(+0.98%) |
Nov 21, 2012 | 18.60 | 18.66 | 18.39 | 18.55 | 406,646 | -0.07(-0.37%) |
Nov 20, 2012 | 18.18 | 18.67 | 18.11 | 18.62 | 481,501 | +0.47(+2.59%) |
Nov 19, 2012 | 18.28 | 18.30 | 17.99 | 18.15 | 656,162 | +0.06(+0.36%) |
Nov 16, 2012 | 17.56 | 18.19 | 17.56 | 18.08 | 757,155 | +0.47(+2.70%) |
Nov 15, 2012 | 17.91 | 17.97 | 17.50 | 17.61 | 437,998 | -0.19(-1.09%) |
Nov 14, 2012 | 17.78 | 17.93 | 17.66 | 17.80 | 660,295 | +0.11(+0.63%) |
Nov 13, 2012 | 17.73 | 17.86 | 17.62 | 17.69 | 466,253 | -0.04(-0.22%) |
Nov 12, 2012 | 17.80 | 17.90 | 17.66 | 17.73 | 328,161 | -0.08(-0.44%) |
Nov 09, 2012 | 17.50 | 18.03 | 17.38 | 17.81 | 473,787 | +0.04(+0.22%) |
Nov 08, 2012 | 18.00 | 18.11 | 17.75 | 17.77 | 264,701 | -0.37(-2.05%) |
Nov 07, 2012 | 18.25 | 18.25 | 18.00 | 18.14 | 324,966 | -0.18(-0.97%) |
Nov 06, 2012 | 18.29 | 18.48 | 18.22 | 18.32 | 357,069 | +0.09(+0.52%) |
Nov 05, 2012 | 18.24 | 18.28 | 18.13 | 18.22 | 246,340 | +0.00(+0.02%) |
Nov 02, 2012 | 18.72 | 18.72 | 18.21 | 18.22 | 379,206 | -0.39(-2.11%) |