Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.34 | 20.49 | 20.06 | 20.13 | 440,325 | -0.21(-1.03%) |
Jan 30, 2013 | 20.69 | 20.69 | 20.21 | 20.34 | 190,087 | -0.44(-2.10%) |
Jan 29, 2013 | 21.03 | 21.03 | 20.60 | 20.78 | 291,298 | -0.20(-0.96%) |
Jan 28, 2013 | 20.54 | 21.04 | 20.41 | 20.98 | 459,944 | +0.44(+2.12%) |
Jan 25, 2013 | 20.28 | 20.57 | 20.07 | 20.54 | 284,056 | +0.30(+1.49%) |
Jan 24, 2013 | 19.58 | 20.47 | 19.48 | 20.24 | 256,216 | +0.63(+3.21%) |
Jan 23, 2013 | 19.59 | 19.74 | 19.48 | 19.61 | 164,706 | +0.07(+0.34%) |
Jan 22, 2013 | 19.27 | 19.54 | 19.26 | 19.54 | 136,575 | +0.23(+1.22%) |
Jan 18, 2013 | 19.08 | 19.42 | 19.08 | 19.31 | 155,094 | +0.19(+1.01%) |
Jan 17, 2013 | 18.81 | 19.20 | 18.81 | 19.11 | 84,677 | +0.33(+1.74%) |
Jan 16, 2013 | 18.88 | 18.90 | 18.54 | 18.79 | 119,389 | -0.09(-0.49%) |
Jan 15, 2013 | 18.54 | 18.94 | 18.47 | 18.88 | 113,662 | +0.18(+0.99%) |
Jan 14, 2013 | 18.74 | 18.95 | 18.58 | 18.70 | 115,895 | -0.06(-0.31%) |
Jan 11, 2013 | 18.85 | 18.85 | 18.61 | 18.75 | 334,869 | -0.05(-0.27%) |
Jan 10, 2013 | 18.87 | 18.91 | 18.54 | 18.80 | 174,634 | -0.02(-0.09%) |
Jan 09, 2013 | 18.85 | 18.92 | 18.69 | 18.82 | 181,563 | +0.09(+0.49%) |
Jan 08, 2013 | 18.70 | 18.90 | 18.54 | 18.73 | 287,900 | +0.06(+0.31%) |
Jan 07, 2013 | 18.66 | 18.80 | 18.55 | 18.67 | 185,517 | +0.01(+0.05%) |
Jan 04, 2013 | 18.76 | 18.85 | 18.57 | 18.66 | 217,194 | -0.04(-0.22%) |
Jan 03, 2013 | 18.58 | 19.06 | 18.48 | 18.70 | 368,090 | +0.09(+0.50%) |
Jan 02, 2013 | 18.29 | 18.84 | 17.49 | 18.61 | 408,449 | +1.12(+6.43%) |
Dec 31, 2012 | 16.97 | 17.49 | 16.75 | 17.49 | 160,687 | +0.47(+2.76%) |
Dec 28, 2012 | 16.72 | 17.24 | 16.70 | 17.02 | 159,559 | +0.25(+1.50%) |
Dec 27, 2012 | 17.00 | 17.13 | 16.66 | 16.77 | 460,356 | -0.30(-1.77%) |
Dec 26, 2012 | 17.32 | 17.40 | 17.04 | 17.07 | 105,204 | -0.21(-1.21%) |
Dec 24, 2012 | 17.27 | 17.40 | 17.03 | 17.28 | 69,219 | +0.00(+0.00%) |
Dec 21, 2012 | 17.37 | 17.38 | 16.93 | 17.28 | 483,063 | -0.25(-1.44%) |
Dec 20, 2012 | 17.60 | 17.61 | 17.36 | 17.53 | 175,410 | -0.11(-0.62%) |
Dec 19, 2012 | 17.67 | 17.96 | 17.57 | 17.64 | 180,352 | -0.08(-0.47%) |
Dec 18, 2012 | 17.77 | 18.20 | 17.58 | 17.72 | 296,931 | -0.30(-1.68%) |
Dec 17, 2012 | 17.89 | 18.49 | 17.70 | 18.02 | 198,488 | -0.15(-0.83%) |
Dec 14, 2012 | 18.12 | 18.44 | 17.97 | 18.18 | 118,832 | -0.05(-0.28%) |
Dec 13, 2012 | 18.49 | 18.50 | 17.97 | 18.23 | 108,910 | -0.22(-1.18%) |
Dec 12, 2012 | 17.96 | 18.70 | 17.96 | 18.44 | 328,998 | +0.34(+1.85%) |
Dec 11, 2012 | 18.12 | 18.27 | 17.87 | 18.11 | 215,847 | +0.07(+0.41%) |
Dec 10, 2012 | 17.61 | 18.31 | 17.55 | 18.03 | 253,884 | +0.71(+4.07%) |
Dec 07, 2012 | 16.98 | 17.35 | 16.85 | 17.33 | 162,248 | +0.48(+2.84%) |
Dec 06, 2012 | 16.39 | 16.88 | 16.36 | 16.85 | 147,141 | -0.18(-1.08%) |
Dec 05, 2012 | 17.06 | 17.16 | 16.64 | 17.03 | 144,709 | +0.05(+0.30%) |
Dec 04, 2012 | 16.80 | 16.98 | 16.50 | 16.98 | 185,443 | +0.24(+1.45%) |
Nov 30, 2012 | 16.85 | 16.97 | 16.42 | 16.74 | 249,310 | -0.03(-0.20%) |
Nov 29, 2012 | 16.56 | 16.97 | 16.40 | 16.77 | 200,708 | +0.42(+2.56%) |
Nov 28, 2012 | 16.07 | 16.56 | 16.00 | 16.36 | 104,373 | +0.08(+0.52%) |
Nov 27, 2012 | 16.30 | 16.36 | 16.00 | 16.27 | 116,831 | -0.08(-0.51%) |
Nov 26, 2012 | 16.09 | 16.41 | 16.09 | 16.36 | 158,052 | +0.27(+1.67%) |
Nov 23, 2012 | 16.06 | 16.11 | 15.96 | 16.09 | 47,223 | +0.10(+0.63%) |
Nov 21, 2012 | 15.70 | 16.10 | 15.70 | 15.99 | 90,814 | +0.06(+0.37%) |
Nov 20, 2012 | 16.25 | 16.25 | 15.58 | 15.93 | 123,799 | -0.40(-2.47%) |
Nov 19, 2012 | 15.77 | 16.41 | 15.77 | 16.33 | 156,551 | +0.70(+4.51%) |
Nov 16, 2012 | 15.64 | 15.88 | 15.55 | 15.63 | 153,955 | -0.07(-0.43%) |
Nov 15, 2012 | 15.64 | 15.79 | 15.29 | 15.69 | 281,708 | +0.09(+0.59%) |
Nov 14, 2012 | 15.68 | 15.79 | 15.30 | 15.60 | 132,790 | -0.05(-0.32%) |
Nov 13, 2012 | 15.94 | 15.99 | 15.61 | 15.65 | 112,756 | -0.23(-1.45%) |
Nov 12, 2012 | 16.04 | 16.06 | 15.74 | 15.88 | 109,946 | -0.14(-0.86%) |
Nov 09, 2012 | 16.46 | 16.74 | 15.99 | 16.02 | 224,689 | -0.56(-3.39%) |
Nov 08, 2012 | 16.15 | 17.25 | 16.13 | 16.58 | 379,889 | -0.12(-0.70%) |
Nov 07, 2012 | 14.92 | 17.15 | 14.92 | 16.70 | 559,282 | +1.94(+13.13%) |
Nov 06, 2012 | 14.40 | 14.88 | 14.33 | 14.76 | 235,553 | +0.48(+3.35%) |
Nov 05, 2012 | 13.99 | 14.33 | 13.91 | 14.28 | 89,625 | +0.34(+2.41%) |
Nov 02, 2012 | 14.69 | 14.69 | 13.95 | 13.95 | 115,515 | -0.64(-4.37%) |