Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.99 | 20.27 | 19.74 | 20.15 | 168,038 | +0.19(+0.95%) |
Jan 30, 2013 | 21.16 | 21.16 | 19.75 | 19.97 | 298,905 | -1.17(-5.54%) |
Jan 29, 2013 | 21.02 | 21.18 | 20.86 | 21.14 | 140,215 | +0.12(+0.55%) |
Jan 28, 2013 | 20.89 | 21.14 | 20.69 | 21.02 | 215,011 | +0.12(+0.55%) |
Jan 25, 2013 | 20.98 | 21.01 | 20.74 | 20.90 | 159,869 | +0.07(+0.32%) |
Jan 24, 2013 | 20.48 | 20.93 | 20.41 | 20.84 | 152,356 | +0.36(+1.77%) |
Jan 23, 2013 | 20.25 | 20.50 | 20.11 | 20.48 | 175,035 | +0.17(+0.85%) |
Jan 22, 2013 | 20.32 | 20.38 | 20.15 | 20.30 | 156,840 | +0.03(+0.16%) |
Jan 18, 2013 | 20.07 | 20.34 | 19.82 | 20.27 | 142,736 | +0.16(+0.78%) |
Jan 17, 2013 | 19.99 | 20.23 | 19.88 | 20.11 | 258,473 | +0.23(+1.16%) |
Jan 16, 2013 | 20.15 | 20.51 | 19.73 | 19.88 | 184,512 | -0.31(-1.55%) |
Jan 15, 2013 | 19.84 | 20.29 | 19.82 | 20.20 | 146,389 | +0.31(+1.58%) |
Jan 14, 2013 | 20.02 | 20.12 | 19.70 | 19.88 | 163,103 | -0.14(-0.70%) |
Jan 11, 2013 | 20.41 | 20.59 | 19.78 | 20.02 | 197,591 | -0.35(-1.70%) |
Jan 10, 2013 | 20.58 | 20.66 | 20.15 | 20.37 | 240,711 | -0.09(-0.44%) |
Jan 09, 2013 | 20.90 | 20.90 | 20.41 | 20.46 | 188,531 | -0.26(-1.23%) |
Jan 08, 2013 | 19.66 | 20.87 | 19.66 | 20.72 | 359,010 | +1.10(+5.59%) |
Jan 07, 2013 | 19.82 | 19.87 | 19.44 | 19.62 | 106,774 | -0.31(-1.53%) |
Jan 04, 2013 | 20.04 | 20.11 | 19.85 | 19.92 | 112,636 | -0.01(-0.04%) |
Jan 03, 2013 | 20.27 | 20.27 | 19.79 | 19.93 | 173,072 | -0.33(-1.63%) |
Jan 02, 2013 | 20.26 | 20.44 | 19.77 | 20.26 | 287,764 | +0.49(+2.50%) |
Dec 31, 2012 | 19.10 | 19.78 | 18.77 | 19.77 | 201,309 | +0.73(+3.81%) |
Dec 28, 2012 | 18.98 | 19.34 | 18.79 | 19.04 | 154,765 | -0.07(-0.34%) |
Dec 27, 2012 | 19.17 | 19.17 | 18.67 | 19.11 | 147,303 | -0.01(-0.04%) |
Dec 26, 2012 | 19.13 | 19.31 | 19.02 | 19.12 | 117,616 | +0.07(+0.35%) |
Dec 24, 2012 | 19.13 | 19.67 | 18.96 | 19.05 | 162,939 | -0.12(-0.65%) |
Dec 21, 2012 | 20.04 | 20.04 | 18.97 | 19.17 | 786,428 | -1.06(-5.25%) |
Dec 20, 2012 | 20.24 | 20.34 | 19.91 | 20.24 | 364,790 | +0.07(+0.37%) |
Dec 19, 2012 | 20.05 | 20.49 | 19.68 | 20.16 | 516,629 | +0.61(+3.12%) |
Dec 18, 2012 | 19.12 | 19.64 | 18.96 | 19.55 | 628,380 | +0.52(+2.73%) |
Dec 17, 2012 | 18.55 | 19.17 | 18.52 | 19.03 | 199,376 | +0.54(+2.94%) |
Dec 14, 2012 | 18.89 | 19.12 | 18.49 | 18.49 | 172,727 | -0.50(-2.65%) |
Dec 13, 2012 | 18.76 | 19.08 | 18.46 | 18.99 | 130,887 | +0.29(+1.53%) |
Dec 12, 2012 | 18.89 | 19.17 | 18.36 | 18.71 | 182,094 | -0.19(-0.99%) |
Dec 11, 2012 | 19.36 | 19.37 | 18.64 | 18.89 | 199,569 | -0.29(-1.50%) |
Dec 10, 2012 | 18.77 | 19.40 | 18.30 | 19.18 | 285,229 | +0.49(+2.65%) |
Dec 07, 2012 | 19.03 | 19.03 | 18.46 | 18.69 | 126,462 | -0.27(-1.43%) |
Dec 06, 2012 | 19.30 | 19.30 | 18.87 | 18.96 | 230,386 | -0.30(-1.58%) |
Dec 05, 2012 | 19.28 | 19.45 | 18.82 | 19.26 | 160,741 | +0.09(+0.47%) |
Dec 04, 2012 | 19.62 | 19.65 | 18.82 | 19.17 | 237,142 | +0.28(+1.48%) |
Nov 30, 2012 | 19.04 | 19.12 | 18.72 | 18.89 | 215,334 | -0.12(-0.65%) |
Nov 29, 2012 | 18.86 | 19.21 | 18.76 | 19.02 | 211,619 | +0.22(+1.18%) |
Nov 28, 2012 | 18.70 | 18.96 | 18.46 | 18.79 | 336,476 | -0.10(-0.52%) |
Nov 27, 2012 | 17.14 | 18.96 | 16.96 | 18.89 | 626,985 | +1.79(+10.46%) |
Nov 26, 2012 | 16.86 | 17.14 | 16.59 | 17.10 | 257,303 | +0.26(+1.52%) |
Nov 23, 2012 | 16.87 | 16.87 | 16.66 | 16.85 | 76,893 | +0.05(+0.29%) |
Nov 21, 2012 | 16.43 | 16.86 | 16.32 | 16.80 | 159,823 | +0.37(+2.26%) |
Nov 20, 2012 | 16.02 | 16.44 | 16.02 | 16.43 | 102,691 | +0.32(+2.00%) |
Nov 19, 2012 | 16.56 | 16.78 | 16.07 | 16.11 | 126,118 | -0.14(-0.87%) |
Nov 16, 2012 | 15.79 | 16.33 | 15.67 | 16.25 | 119,404 | +0.43(+2.71%) |
Nov 15, 2012 | 16.13 | 16.38 | 15.49 | 15.82 | 157,758 | -0.35(-2.19%) |
Nov 14, 2012 | 16.81 | 16.81 | 15.98 | 16.17 | 194,422 | -0.59(-3.49%) |
Nov 13, 2012 | 16.02 | 16.94 | 16.01 | 16.76 | 257,287 | +0.68(+4.26%) |
Nov 12, 2012 | 16.19 | 16.63 | 16.02 | 16.07 | 118,426 | -0.02(-0.10%) |
Nov 09, 2012 | 15.78 | 16.20 | 15.59 | 16.09 | 119,339 | +0.18(+1.14%) |
Nov 08, 2012 | 16.34 | 16.34 | 15.82 | 15.91 | 112,887 | -0.45(-2.77%) |
Nov 07, 2012 | 16.59 | 16.59 | 16.06 | 16.36 | 129,520 | -0.40(-2.36%) |
Nov 06, 2012 | 16.82 | 16.87 | 16.65 | 16.76 | 93,861 | -0.06(-0.34%) |
Nov 05, 2012 | 16.59 | 16.85 | 16.08 | 16.82 | 153,284 | +0.26(+1.54%) |
Nov 02, 2012 | 16.63 | 16.86 | 16.54 | 16.56 | 231,012 | -0.06(-0.35%) |