Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.01 | 18.22 | 18.00 | 18.18 | 705,230 | -0.08(-0.41%) |
Jan 30, 2013 | 18.11 | 18.39 | 17.66 | 18.26 | 941,646 | +0.23(+1.28%) |
Jan 29, 2013 | 17.77 | 18.04 | 17.36 | 18.03 | 912,812 | -0.08(-0.44%) |
Jan 28, 2013 | 18.14 | 18.14 | 17.95 | 18.11 | 546,162 | +0.07(+0.42%) |
Jan 25, 2013 | 17.91 | 18.10 | 17.77 | 18.04 | 275,184 | +0.16(+0.90%) |
Jan 24, 2013 | 17.70 | 17.98 | 17.62 | 17.88 | 414,012 | +0.16(+0.93%) |
Jan 23, 2013 | 17.69 | 17.75 | 17.52 | 17.71 | 245,166 | +0.10(+0.54%) |
Jan 22, 2013 | 17.53 | 17.71 | 17.40 | 17.61 | 682,780 | +0.09(+0.54%) |
Jan 18, 2013 | 17.68 | 17.68 | 17.35 | 17.52 | 712,508 | -0.00(-0.03%) |
Jan 17, 2013 | 17.70 | 17.70 | 17.36 | 17.52 | 380,494 | +0.04(+0.26%) |
Jan 16, 2013 | 17.15 | 17.50 | 17.14 | 17.48 | 428,576 | +0.31(+1.81%) |
Jan 15, 2013 | 17.05 | 17.20 | 17.03 | 17.17 | 418,400 | +0.10(+0.56%) |
Jan 14, 2013 | 16.92 | 17.14 | 16.90 | 17.07 | 411,758 | +0.11(+0.65%) |
Jan 11, 2013 | 16.90 | 16.98 | 16.80 | 16.96 | 194,290 | +0.07(+0.38%) |
Jan 10, 2013 | 16.84 | 16.95 | 16.77 | 16.90 | 327,512 | +0.00(+0.00%) |
Jan 09, 2013 | 16.78 | 17.07 | 16.62 | 16.90 | 438,036 | +0.20(+1.20%) |
Jan 08, 2013 | 17.06 | 17.24 | 16.52 | 16.70 | 332,922 | -0.28(-1.68%) |
Jan 07, 2013 | 17.18 | 17.24 | 16.86 | 16.98 | 258,176 | -0.27(-1.54%) |
Jan 04, 2013 | 17.29 | 17.45 | 16.96 | 17.25 | 206,426 | +0.00(+0.00%) |
Jan 03, 2013 | 17.12 | 17.27 | 17.04 | 17.25 | 549,674 | +0.16(+0.91%) |
Jan 02, 2013 | 16.89 | 17.16 | 16.48 | 17.09 | 375,364 | +0.62(+3.76%) |
Dec 31, 2012 | 16.32 | 16.64 | 16.12 | 16.48 | 270,482 | +0.07(+0.40%) |
Dec 28, 2012 | 16.46 | 16.50 | 16.25 | 16.41 | 479,074 | -0.14(-0.82%) |
Dec 27, 2012 | 16.57 | 16.63 | 16.26 | 16.55 | 133,650 | -0.07(-0.42%) |
Dec 26, 2012 | 16.39 | 16.64 | 16.39 | 16.61 | 119,956 | +0.33(+2.03%) |
Dec 24, 2012 | 16.43 | 16.43 | 16.01 | 16.29 | 18,608 | -0.16(-1.00%) |
Dec 21, 2012 | 16.39 | 16.46 | 16.00 | 16.45 | 108,228 | -0.12(-0.72%) |
Dec 20, 2012 | 16.48 | 16.60 | 16.44 | 16.57 | 175,530 | +0.07(+0.39%) |
Dec 19, 2012 | 16.52 | 16.70 | 16.39 | 16.50 | 130,566 | +0.00(+0.03%) |
Dec 18, 2012 | 16.38 | 16.65 | 16.38 | 16.50 | 181,352 | +0.16(+0.95%) |
Dec 17, 2012 | 16.27 | 16.41 | 16.11 | 16.34 | 119,852 | +0.09(+0.58%) |
Dec 14, 2012 | 16.28 | 16.36 | 16.02 | 16.25 | 207,676 | -0.04(-0.25%) |
Dec 13, 2012 | 16.33 | 16.35 | 15.96 | 16.29 | 101,702 | -0.12(-0.70%) |
Dec 12, 2012 | 16.32 | 16.47 | 16.21 | 16.41 | 131,326 | +0.11(+0.64%) |
Dec 11, 2012 | 16.38 | 16.48 | 16.16 | 16.30 | 198,678 | -0.02(-0.09%) |
Dec 10, 2012 | 16.72 | 16.72 | 16.27 | 16.32 | 125,656 | -0.38(-2.25%) |
Dec 07, 2012 | 16.54 | 16.75 | 16.36 | 16.69 | 286,212 | +0.20(+1.18%) |
Dec 06, 2012 | 16.18 | 16.70 | 15.47 | 16.50 | 234,188 | +0.31(+1.92%) |
Dec 05, 2012 | 15.89 | 16.35 | 15.69 | 16.18 | 356,036 | +0.22(+1.38%) |
Dec 04, 2012 | 15.91 | 16.17 | 15.88 | 15.96 | 160,728 | -0.02(-0.09%) |
Nov 30, 2012 | 16.20 | 16.23 | 15.94 | 15.98 | 186,028 | -0.20(-1.21%) |
Nov 29, 2012 | 16.09 | 16.31 | 16.05 | 16.18 | 122,470 | +0.11(+0.65%) |
Nov 28, 2012 | 16.07 | 16.12 | 15.71 | 16.07 | 108,692 | -0.11(-0.68%) |
Nov 27, 2012 | 16.25 | 16.39 | 16.05 | 16.18 | 107,866 | -0.18(-1.13%) |
Nov 26, 2012 | 16.55 | 16.55 | 16.30 | 16.36 | 84,270 | -0.16(-0.94%) |
Nov 23, 2012 | 16.48 | 16.65 | 16.35 | 16.52 | 102,948 | +0.05(+0.33%) |
Nov 21, 2012 | 15.96 | 16.63 | 15.64 | 16.46 | 358,218 | +0.49(+3.07%) |
Nov 20, 2012 | 15.94 | 15.99 | 15.69 | 15.97 | 192,418 | +0.05(+0.35%) |
Nov 19, 2012 | 15.84 | 16.12 | 15.83 | 15.92 | 166,614 | +0.12(+0.76%) |
Nov 16, 2012 | 16.25 | 16.74 | 15.66 | 15.80 | 458,696 | -0.47(-2.89%) |
Nov 15, 2012 | 16.21 | 16.48 | 15.99 | 16.27 | 182,290 | +0.02(+0.12%) |
Nov 14, 2012 | 15.99 | 16.53 | 15.96 | 16.25 | 519,434 | +0.38(+2.39%) |
Nov 13, 2012 | 15.97 | 16.12 | 15.82 | 15.87 | 244,344 | -0.20(-1.24%) |
Nov 12, 2012 | 16.15 | 16.25 | 15.95 | 16.07 | 179,348 | -0.05(-0.34%) |
Nov 09, 2012 | 16.20 | 16.25 | 15.41 | 16.12 | 181,444 | -0.09(-0.52%) |
Nov 08, 2012 | 16.00 | 16.63 | 15.25 | 16.21 | 228,666 | +0.02(+0.12%) |
Nov 07, 2012 | 16.10 | 16.20 | 15.95 | 16.19 | 254,276 | -0.04(-0.28%) |
Nov 06, 2012 | 16.23 | 16.41 | 16.06 | 16.23 | 338,124 | -0.13(-0.79%) |
Nov 05, 2012 | 16.28 | 16.48 | 16.07 | 16.36 | 210,282 | +0.05(+0.34%) |
Nov 02, 2012 | 16.39 | 16.41 | 16.20 | 16.31 | 147,348 | -0.14(-0.82%) |