Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.89 | 21.09 | 20.84 | 20.99 | 317,828 | +0.13(+0.63%) |
Jan 30, 2013 | 20.90 | 21.05 | 20.77 | 20.86 | 410,051 | +0.04(+0.17%) |
Jan 29, 2013 | 20.77 | 20.87 | 20.55 | 20.82 | 299,424 | -0.04(-0.17%) |
Jan 28, 2013 | 20.82 | 20.99 | 20.47 | 20.86 | 399,338 | +0.09(+0.42%) |
Jan 25, 2013 | 20.39 | 21.10 | 20.36 | 20.77 | 483,013 | +0.52(+2.56%) |
Jan 24, 2013 | 20.39 | 20.59 | 20.21 | 20.25 | 511,170 | +0.03(+0.13%) |
Jan 23, 2013 | 20.22 | 20.27 | 19.92 | 20.23 | 436,240 | +0.14(+0.70%) |
Jan 22, 2013 | 20.71 | 20.75 | 19.96 | 20.09 | 424,983 | -0.53(-2.56%) |
Jan 18, 2013 | 20.07 | 20.63 | 19.95 | 20.61 | 810,628 | +0.61(+3.03%) |
Jan 17, 2013 | 19.96 | 20.08 | 19.73 | 20.01 | 391,327 | +0.24(+1.20%) |
Jan 16, 2013 | 19.74 | 19.86 | 19.66 | 19.77 | 519,508 | +0.04(+0.22%) |
Jan 15, 2013 | 19.95 | 20.05 | 19.41 | 19.73 | 632,859 | -0.23(-1.15%) |
Jan 14, 2013 | 19.79 | 20.04 | 19.73 | 19.95 | 524,797 | +0.23(+1.16%) |
Jan 11, 2013 | 19.45 | 19.74 | 19.39 | 19.73 | 346,141 | +0.36(+1.86%) |
Jan 10, 2013 | 19.37 | 19.45 | 19.27 | 19.36 | 137,237 | +0.11(+0.59%) |
Jan 09, 2013 | 19.38 | 19.39 | 19.15 | 19.25 | 298,933 | -0.03(-0.14%) |
Jan 08, 2013 | 19.77 | 19.89 | 19.11 | 19.28 | 687,606 | -0.47(-2.40%) |
Jan 07, 2013 | 19.51 | 19.88 | 19.34 | 19.75 | 727,581 | +0.28(+1.45%) |
Jan 04, 2013 | 19.56 | 19.64 | 19.40 | 19.47 | 294,558 | -0.03(-0.14%) |
Jan 03, 2013 | 19.32 | 19.63 | 19.22 | 19.50 | 641,681 | +0.18(+0.96%) |
Jan 02, 2013 | 19.16 | 19.31 | 19.13 | 19.31 | 385,803 | +0.40(+2.14%) |
Dec 31, 2012 | 18.70 | 18.94 | 18.64 | 18.91 | 254,220 | +0.20(+1.08%) |
Dec 28, 2012 | 18.66 | 18.88 | 18.57 | 18.71 | 357,819 | +0.02(+0.09%) |
Dec 27, 2012 | 18.72 | 18.81 | 18.54 | 18.69 | 344,234 | -0.06(-0.33%) |
Dec 26, 2012 | 18.95 | 19.06 | 18.62 | 18.75 | 597,247 | -0.24(-1.25%) |
Dec 24, 2012 | 19.06 | 19.17 | 18.78 | 18.99 | 137,887 | -0.11(-0.60%) |
Dec 21, 2012 | 19.20 | 19.21 | 18.90 | 19.10 | 528,417 | -0.24(-1.23%) |
Dec 20, 2012 | 19.57 | 19.64 | 19.31 | 19.34 | 311,858 | -0.18(-0.95%) |
Dec 19, 2012 | 19.50 | 19.70 | 19.21 | 19.52 | 719,326 | +0.00(+0.00%) |
Dec 18, 2012 | 19.32 | 19.69 | 19.20 | 19.52 | 375,353 | +0.20(+1.05%) |
Dec 17, 2012 | 19.09 | 19.51 | 18.95 | 19.32 | 464,412 | +0.24(+1.24%) |
Dec 14, 2012 | 19.52 | 19.52 | 18.98 | 19.08 | 319,639 | -0.43(-2.21%) |
Dec 13, 2012 | 19.73 | 19.90 | 19.45 | 19.51 | 243,074 | -0.26(-1.33%) |
Dec 12, 2012 | 20.05 | 20.16 | 19.71 | 19.78 | 473,433 | -0.22(-1.10%) |
Dec 11, 2012 | 20.03 | 20.18 | 19.91 | 20.00 | 338,528 | +0.06(+0.31%) |
Dec 10, 2012 | 19.87 | 20.09 | 19.85 | 19.94 | 878,591 | -0.04(-0.18%) |
Dec 07, 2012 | 19.86 | 19.98 | 19.72 | 19.97 | 785,268 | +0.13(+0.66%) |
Dec 06, 2012 | 19.92 | 19.96 | 19.77 | 19.84 | 400,337 | -0.01(-0.04%) |
Dec 05, 2012 | 19.87 | 19.98 | 19.74 | 19.85 | 403,030 | +0.01(+0.04%) |
Dec 04, 2012 | 19.86 | 19.91 | 19.51 | 19.84 | 801,453 | +0.27(+1.39%) |
Nov 30, 2012 | 19.92 | 19.98 | 19.45 | 19.57 | 631,173 | -0.33(-1.68%) |
Nov 29, 2012 | 19.85 | 19.98 | 19.73 | 19.90 | 316,833 | +0.12(+0.62%) |
Nov 28, 2012 | 19.87 | 19.95 | 19.60 | 19.78 | 384,913 | -0.15(-0.75%) |
Nov 27, 2012 | 19.84 | 20.01 | 19.66 | 19.93 | 600,784 | +0.03(+0.13%) |
Nov 26, 2012 | 19.75 | 19.95 | 19.51 | 19.90 | 485,542 | +0.18(+0.94%) |
Nov 23, 2012 | 19.67 | 19.80 | 19.61 | 19.72 | 142,572 | +0.17(+0.85%) |
Nov 21, 2012 | 19.57 | 19.78 | 19.49 | 19.55 | 260,339 | +0.10(+0.50%) |
Nov 20, 2012 | 19.58 | 19.77 | 19.44 | 19.45 | 518,573 | -0.24(-1.21%) |
Nov 19, 2012 | 19.96 | 20.32 | 19.61 | 19.69 | 791,809 | -0.12(-0.62%) |
Nov 16, 2012 | 19.86 | 19.96 | 19.70 | 19.81 | 564,426 | +0.01(+0.04%) |
Nov 15, 2012 | 19.69 | 19.98 | 19.64 | 19.80 | 522,691 | +0.08(+0.40%) |
Nov 14, 2012 | 20.03 | 20.27 | 19.58 | 19.73 | 895,449 | -0.28(-1.41%) |
Nov 13, 2012 | 19.50 | 20.38 | 19.49 | 20.01 | 1,041,342 | +0.37(+1.88%) |
Nov 12, 2012 | 19.80 | 20.01 | 19.34 | 19.64 | 582,017 | +0.21(+1.09%) |
Nov 09, 2012 | 18.88 | 19.86 | 18.88 | 19.43 | 823,233 | +0.64(+3.42%) |
Nov 08, 2012 | 18.96 | 19.35 | 18.74 | 18.78 | 344,420 | -0.11(-0.60%) |
Nov 07, 2012 | 19.28 | 19.46 | 18.85 | 18.90 | 708,021 | -0.58(-2.98%) |
Nov 06, 2012 | 19.07 | 19.66 | 18.95 | 19.48 | 683,084 | +0.53(+2.78%) |
Nov 05, 2012 | 18.53 | 19.04 | 18.42 | 18.95 | 492,321 | +0.42(+2.28%) |
Nov 02, 2012 | 18.68 | 18.92 | 18.35 | 18.53 | 316,216 | +0.01(+0.05%) |