Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.89 | 21.10 | 20.85 | 21.00 | 317,714 | +0.13(+0.63%) |
Jan 30, 2013 | 20.90 | 21.06 | 20.78 | 20.87 | 409,903 | +0.04(+0.17%) |
Jan 29, 2013 | 20.78 | 20.88 | 20.56 | 20.83 | 299,317 | -0.04(-0.17%) |
Jan 28, 2013 | 20.83 | 21.00 | 20.48 | 20.87 | 399,195 | +0.09(+0.42%) |
Jan 25, 2013 | 20.40 | 21.11 | 20.37 | 20.78 | 482,839 | +0.52(+2.56%) |
Jan 24, 2013 | 20.39 | 20.59 | 20.22 | 20.26 | 510,986 | +0.03(+0.13%) |
Jan 23, 2013 | 20.23 | 20.28 | 19.93 | 20.23 | 436,084 | +0.14(+0.70%) |
Jan 22, 2013 | 20.72 | 20.76 | 19.97 | 20.09 | 424,830 | -0.53(-2.56%) |
Jan 18, 2013 | 20.08 | 20.64 | 19.96 | 20.62 | 810,337 | +0.61(+3.03%) |
Jan 17, 2013 | 19.97 | 20.08 | 19.73 | 20.01 | 391,187 | +0.24(+1.20%) |
Jan 16, 2013 | 19.75 | 19.86 | 19.66 | 19.78 | 519,322 | +0.04(+0.22%) |
Jan 15, 2013 | 19.96 | 20.06 | 19.42 | 19.73 | 632,632 | -0.23(-1.15%) |
Jan 14, 2013 | 19.79 | 20.05 | 19.73 | 19.96 | 524,609 | +0.23(+1.16%) |
Jan 11, 2013 | 19.46 | 19.75 | 19.40 | 19.73 | 346,017 | +0.36(+1.86%) |
Jan 10, 2013 | 19.38 | 19.46 | 19.27 | 19.37 | 137,187 | +0.11(+0.59%) |
Jan 09, 2013 | 19.39 | 19.40 | 19.16 | 19.26 | 298,825 | -0.03(-0.14%) |
Jan 08, 2013 | 19.78 | 19.90 | 19.12 | 19.28 | 687,359 | -0.48(-2.40%) |
Jan 07, 2013 | 19.52 | 19.88 | 19.35 | 19.76 | 727,320 | +0.28(+1.45%) |
Jan 04, 2013 | 19.57 | 19.64 | 19.41 | 19.48 | 294,453 | -0.03(-0.14%) |
Jan 03, 2013 | 19.33 | 19.64 | 19.23 | 19.50 | 641,451 | +0.18(+0.96%) |
Jan 02, 2013 | 19.17 | 19.32 | 19.13 | 19.32 | 385,664 | +0.40(+2.14%) |
Dec 31, 2012 | 18.70 | 18.95 | 18.64 | 18.91 | 254,128 | +0.20(+1.08%) |
Dec 28, 2012 | 18.67 | 18.89 | 18.57 | 18.71 | 357,690 | +0.02(+0.09%) |
Dec 27, 2012 | 18.73 | 18.82 | 18.55 | 18.69 | 344,110 | -0.06(-0.33%) |
Dec 26, 2012 | 18.96 | 19.06 | 18.62 | 18.76 | 597,033 | -0.24(-1.25%) |
Dec 24, 2012 | 19.06 | 19.18 | 18.78 | 18.99 | 137,838 | -0.11(-0.60%) |
Dec 21, 2012 | 19.20 | 19.22 | 18.91 | 19.11 | 528,228 | -0.24(-1.23%) |
Dec 20, 2012 | 19.57 | 19.64 | 19.32 | 19.35 | 311,746 | -0.18(-0.95%) |
Dec 19, 2012 | 19.50 | 19.71 | 19.21 | 19.53 | 719,068 | +0.00(+0.00%) |
Dec 18, 2012 | 19.33 | 19.70 | 19.20 | 19.53 | 375,218 | +0.20(+1.05%) |
Dec 17, 2012 | 19.10 | 19.52 | 18.96 | 19.33 | 464,245 | +0.24(+1.24%) |
Dec 14, 2012 | 19.53 | 19.53 | 18.98 | 19.09 | 319,525 | -0.43(-2.21%) |
Dec 13, 2012 | 19.74 | 19.91 | 19.46 | 19.52 | 242,986 | -0.26(-1.33%) |
Dec 12, 2012 | 20.06 | 20.16 | 19.71 | 19.79 | 473,263 | -0.22(-1.10%) |
Dec 11, 2012 | 20.04 | 20.19 | 19.92 | 20.01 | 338,406 | +0.06(+0.31%) |
Dec 10, 2012 | 19.87 | 20.09 | 19.86 | 19.94 | 878,275 | -0.04(-0.18%) |
Dec 07, 2012 | 19.86 | 19.99 | 19.72 | 19.98 | 784,986 | +0.13(+0.67%) |
Dec 06, 2012 | 19.93 | 19.97 | 19.78 | 19.85 | 400,194 | -0.01(-0.04%) |
Dec 05, 2012 | 19.87 | 19.99 | 19.74 | 19.86 | 402,885 | +0.01(+0.04%) |
Dec 04, 2012 | 19.86 | 19.92 | 19.52 | 19.85 | 801,165 | +0.27(+1.39%) |
Nov 30, 2012 | 19.93 | 19.99 | 19.46 | 19.57 | 630,946 | -0.33(-1.68%) |
Nov 29, 2012 | 19.86 | 19.99 | 19.73 | 19.91 | 316,719 | +0.12(+0.62%) |
Nov 28, 2012 | 19.87 | 19.95 | 19.61 | 19.79 | 384,774 | -0.15(-0.75%) |
Nov 27, 2012 | 19.85 | 20.01 | 19.67 | 19.93 | 600,568 | +0.03(+0.13%) |
Nov 26, 2012 | 19.76 | 19.96 | 19.51 | 19.91 | 485,367 | +0.18(+0.94%) |
Nov 23, 2012 | 19.68 | 19.81 | 19.61 | 19.72 | 142,521 | +0.17(+0.85%) |
Nov 21, 2012 | 19.57 | 19.79 | 19.50 | 19.56 | 260,246 | +0.10(+0.50%) |
Nov 20, 2012 | 19.58 | 19.78 | 19.44 | 19.46 | 518,387 | -0.24(-1.21%) |
Nov 19, 2012 | 19.97 | 20.33 | 19.62 | 19.70 | 791,525 | -0.12(-0.62%) |
Nov 16, 2012 | 19.86 | 19.97 | 19.71 | 19.82 | 564,223 | +0.01(+0.04%) |
Nov 15, 2012 | 19.70 | 19.99 | 19.64 | 19.81 | 522,503 | +0.08(+0.40%) |
Nov 14, 2012 | 20.04 | 20.28 | 19.58 | 19.73 | 895,128 | -0.28(-1.41%) |
Nov 13, 2012 | 19.50 | 20.38 | 19.50 | 20.01 | 1,040,968 | +0.37(+1.88%) |
Nov 12, 2012 | 19.80 | 20.01 | 19.35 | 19.64 | 581,808 | +0.21(+1.09%) |
Nov 09, 2012 | 18.89 | 19.86 | 18.89 | 19.43 | 822,938 | +0.64(+3.42%) |
Nov 08, 2012 | 18.97 | 19.35 | 18.75 | 18.79 | 344,297 | -0.11(-0.61%) |
Nov 07, 2012 | 19.28 | 19.47 | 18.85 | 18.91 | 707,767 | -0.58(-2.98%) |
Nov 06, 2012 | 19.08 | 19.66 | 18.96 | 19.49 | 682,839 | +0.53(+2.78%) |
Nov 05, 2012 | 18.54 | 19.05 | 18.42 | 18.96 | 492,144 | +0.42(+2.28%) |
Nov 02, 2012 | 18.69 | 18.92 | 18.36 | 18.54 | 316,102 | +0.01(+0.05%) |