Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.04 | 18.05 | 17.48 | 17.73 | 380,540 | -0.35(-1.96%) |
Jan 30, 2013 | 18.23 | 18.49 | 17.98 | 18.08 | 409,700 | -0.25(-1.34%) |
Jan 29, 2013 | 18.46 | 19.00 | 18.29 | 18.32 | 574,962 | -0.17(-0.92%) |
Jan 28, 2013 | 18.73 | 19.60 | 17.55 | 18.50 | 1,395,502 | -0.17(-0.91%) |
Jan 25, 2013 | 19.00 | 19.16 | 18.43 | 18.66 | 399,834 | -0.23(-1.24%) |
Jan 24, 2013 | 18.63 | 18.96 | 18.63 | 18.90 | 209,976 | +0.27(+1.48%) |
Jan 23, 2013 | 18.50 | 18.86 | 18.32 | 18.62 | 323,274 | +0.14(+0.76%) |
Jan 22, 2013 | 18.22 | 18.71 | 18.18 | 18.48 | 320,810 | +0.30(+1.68%) |
Jan 18, 2013 | 17.95 | 18.25 | 17.70 | 18.18 | 310,202 | +0.29(+1.65%) |
Jan 17, 2013 | 18.55 | 19.25 | 17.31 | 17.89 | 1,010,724 | -0.67(-3.61%) |
Jan 16, 2013 | 18.48 | 18.84 | 18.41 | 18.55 | 420,476 | +0.05(+0.27%) |
Jan 15, 2013 | 18.02 | 18.50 | 18.02 | 18.50 | 703,218 | +0.47(+2.61%) |
Jan 14, 2013 | 17.85 | 18.18 | 17.73 | 18.04 | 264,490 | +0.20(+1.12%) |
Jan 11, 2013 | 17.63 | 17.89 | 17.38 | 17.84 | 431,542 | +0.18(+1.02%) |
Jan 10, 2013 | 18.62 | 18.62 | 17.14 | 17.66 | 1,039,560 | -0.73(-4.00%) |
Jan 09, 2013 | 18.75 | 19.86 | 17.91 | 18.39 | 1,561,626 | -0.36(-1.92%) |
Jan 08, 2013 | 18.48 | 18.81 | 18.48 | 18.75 | 783,368 | +0.15(+0.81%) |
Jan 07, 2013 | 18.95 | 19.32 | 17.86 | 18.60 | 655,322 | +0.75(+4.17%) |
Jan 04, 2013 | 17.61 | 18.04 | 17.34 | 17.86 | 513,906 | +0.39(+2.20%) |
Jan 03, 2013 | 16.43 | 17.66 | 16.29 | 17.47 | 620,238 | +1.03(+6.27%) |
Jan 02, 2013 | 17.25 | 17.39 | 16.02 | 16.44 | 1,161,436 | -0.06(-0.36%) |
Dec 31, 2012 | 15.78 | 16.50 | 15.78 | 16.50 | 603,356 | +0.70(+4.43%) |
Dec 28, 2012 | 15.63 | 16.09 | 15.40 | 15.80 | 919,396 | +0.19(+1.18%) |
Dec 27, 2012 | 16.58 | 16.58 | 15.26 | 15.62 | 879,426 | +0.15(+1.00%) |
Dec 26, 2012 | 16.74 | 16.74 | 15.37 | 15.46 | 812,420 | -0.79(-4.83%) |
Dec 24, 2012 | 16.95 | 16.95 | 15.92 | 16.25 | 257,924 | -0.67(-3.96%) |
Dec 21, 2012 | 17.70 | 17.70 | 16.73 | 16.91 | 1,331,452 | -0.83(-4.68%) |
Dec 20, 2012 | 18.50 | 18.52 | 17.50 | 17.75 | 680,764 | -0.75(-4.08%) |
Dec 19, 2012 | 19.50 | 19.61 | 18.00 | 18.50 | 1,178,170 | -1.02(-5.25%) |
Dec 18, 2012 | 19.09 | 19.61 | 19.02 | 19.52 | 425,284 | +0.41(+2.14%) |
Dec 17, 2012 | 18.83 | 19.18 | 18.51 | 19.11 | 596,790 | -0.10(-0.49%) |
Dec 14, 2012 | 20.88 | 20.89 | 18.41 | 19.21 | 1,493,690 | -1.72(-8.24%) |
Dec 13, 2012 | 21.29 | 21.50 | 20.77 | 20.93 | 173,392 | -0.30(-1.44%) |
Dec 12, 2012 | 21.36 | 21.63 | 21.23 | 21.24 | 544,046 | -0.26(-1.19%) |
Dec 11, 2012 | 21.50 | 21.71 | 21.41 | 21.50 | 637,296 | -0.14(-0.65%) |
Dec 10, 2012 | 21.60 | 21.99 | 21.53 | 21.64 | 737,250 | -0.22(-1.03%) |
Dec 07, 2012 | 21.72 | 22.00 | 21.47 | 21.86 | 211,534 | +0.20(+0.90%) |
Dec 06, 2012 | 21.42 | 21.74 | 21.35 | 21.66 | 308,534 | +0.31(+1.45%) |
Dec 05, 2012 | 21.30 | 21.67 | 21.20 | 21.36 | 329,688 | +0.08(+0.38%) |
Dec 04, 2012 | 21.30 | 21.70 | 21.07 | 21.27 | 380,662 | +0.63(+3.08%) |
Nov 30, 2012 | 20.54 | 20.82 | 20.21 | 20.64 | 557,190 | +0.05(+0.27%) |
Nov 29, 2012 | 21.86 | 21.86 | 19.51 | 20.59 | 2,626,164 | -1.22(-5.60%) |
Nov 28, 2012 | 21.91 | 22.00 | 21.50 | 21.80 | 204,268 | -0.10(-0.46%) |
Nov 27, 2012 | 22.05 | 22.25 | 21.66 | 21.91 | 425,526 | +0.01(+0.02%) |
Nov 26, 2012 | 21.84 | 22.12 | 21.63 | 21.90 | 247,608 | -0.09(-0.41%) |
Nov 23, 2012 | 21.98 | 22.00 | 21.91 | 21.99 | 116,874 | +0.09(+0.43%) |
Nov 21, 2012 | 21.89 | 21.95 | 21.84 | 21.89 | 122,414 | -0.02(-0.09%) |
Nov 20, 2012 | 21.91 | 22.01 | 21.66 | 21.91 | 349,324 | -0.07(-0.30%) |
Nov 19, 2012 | 22.38 | 22.38 | 21.70 | 21.98 | 376,964 | -0.28(-1.26%) |
Nov 16, 2012 | 21.97 | 22.43 | 21.79 | 22.26 | 491,638 | +0.37(+1.67%) |
Nov 15, 2012 | 21.80 | 22.14 | 21.70 | 21.89 | 223,256 | +0.04(+0.16%) |
Nov 14, 2012 | 21.74 | 21.99 | 21.63 | 21.86 | 438,426 | +0.21(+0.99%) |
Nov 13, 2012 | 21.39 | 21.98 | 21.39 | 21.64 | 354,350 | +0.01(+0.05%) |
Nov 12, 2012 | 21.45 | 21.82 | 21.42 | 21.64 | 267,664 | +0.28(+1.31%) |
Nov 09, 2012 | 21.05 | 21.77 | 20.80 | 21.36 | 378,172 | +0.19(+0.90%) |
Nov 08, 2012 | 21.11 | 21.30 | 20.79 | 21.16 | 419,890 | +0.10(+0.47%) |
Nov 07, 2012 | 20.43 | 21.36 | 20.36 | 21.07 | 855,640 | +0.49(+2.38%) |
Nov 06, 2012 | 21.46 | 21.62 | 20.52 | 20.57 | 886,354 | -0.69(-3.22%) |
Nov 05, 2012 | 21.34 | 21.86 | 21.12 | 21.26 | 978,338 | -0.14(-0.65%) |
Nov 02, 2012 | 21.95 | 21.97 | 21.25 | 21.40 | 611,456 | -0.57(-2.57%) |