Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.75 | 19.90 | 19.64 | 19.80 | 2,311,959 | +0.05(+0.25%) |
Jan 30, 2013 | 19.84 | 19.85 | 19.65 | 19.75 | 1,253,498 | -0.08(-0.39%) |
Jan 29, 2013 | 19.82 | 19.88 | 19.74 | 19.82 | 1,188,839 | +0.07(+0.34%) |
Jan 28, 2013 | 19.77 | 19.79 | 19.48 | 19.76 | 1,239,854 | +0.03(+0.14%) |
Jan 25, 2013 | 19.71 | 19.79 | 19.62 | 19.73 | 934,527 | +0.07(+0.34%) |
Jan 24, 2013 | 19.61 | 19.71 | 19.49 | 19.66 | 1,399,332 | +0.02(+0.11%) |
Jan 23, 2013 | 19.62 | 19.69 | 19.55 | 19.64 | 759,149 | -0.02(-0.11%) |
Jan 22, 2013 | 19.51 | 19.69 | 19.49 | 19.66 | 1,066,475 | +0.19(+0.97%) |
Jan 18, 2013 | 19.48 | 19.49 | 19.34 | 19.47 | 2,154,526 | +0.04(+0.23%) |
Jan 17, 2013 | 19.54 | 19.55 | 19.36 | 19.43 | 1,275,080 | -0.04(-0.20%) |
Jan 16, 2013 | 19.49 | 19.57 | 19.42 | 19.47 | 1,339,182 | -0.09(-0.45%) |
Jan 15, 2013 | 19.54 | 19.56 | 19.39 | 19.56 | 1,190,861 | +0.08(+0.43%) |
Jan 14, 2013 | 19.40 | 19.50 | 19.34 | 19.47 | 677,311 | +0.04(+0.23%) |
Jan 11, 2013 | 19.36 | 19.50 | 19.25 | 19.43 | 978,515 | +0.02(+0.11%) |
Jan 10, 2013 | 19.40 | 19.42 | 19.26 | 19.41 | 846,017 | +0.06(+0.32%) |
Jan 09, 2013 | 19.28 | 19.44 | 19.21 | 19.35 | 838,678 | +0.13(+0.69%) |
Jan 08, 2013 | 19.22 | 19.24 | 19.10 | 19.21 | 829,356 | +0.02(+0.09%) |
Jan 07, 2013 | 19.12 | 19.25 | 19.02 | 19.20 | 1,159,258 | +0.11(+0.58%) |
Jan 04, 2013 | 18.57 | 19.09 | 18.57 | 19.09 | 2,499,585 | -0.06(-0.32%) |
Jan 03, 2013 | 19.14 | 19.27 | 19.02 | 19.15 | 1,038,681 | -0.02(-0.12%) |
Jan 02, 2013 | 19.23 | 19.26 | 19.10 | 19.17 | 1,133,778 | +0.19(+1.03%) |
Dec 31, 2012 | 18.93 | 19.05 | 18.87 | 18.97 | 398,071 | +0.01(+0.06%) |
Dec 28, 2012 | 18.99 | 19.14 | 18.90 | 18.96 | 671,660 | -0.17(-0.87%) |
Dec 27, 2012 | 18.86 | 19.15 | 18.80 | 19.13 | 1,753,947 | +0.26(+1.38%) |
Dec 26, 2012 | 18.89 | 18.96 | 18.83 | 18.87 | 892,465 | -0.01(-0.06%) |
Dec 24, 2012 | 18.81 | 18.98 | 18.69 | 18.88 | 338,654 | +0.02(+0.12%) |
Dec 21, 2012 | 18.65 | 18.95 | 18.61 | 18.86 | 1,616,565 | +0.03(+0.15%) |
Dec 20, 2012 | 18.69 | 18.83 | 18.64 | 18.83 | 746,723 | +0.16(+0.86%) |
Dec 19, 2012 | 18.67 | 18.77 | 18.63 | 18.67 | 1,037,453 | -0.02(-0.12%) |
Dec 18, 2012 | 18.61 | 18.70 | 18.51 | 18.69 | 1,289,432 | +0.05(+0.27%) |
Dec 17, 2012 | 18.94 | 18.94 | 18.36 | 18.64 | 2,237,377 | +0.21(+1.12%) |
Dec 14, 2012 | 18.57 | 18.57 | 18.29 | 18.44 | 758,611 | +0.11(+0.61%) |
Dec 13, 2012 | 18.44 | 18.49 | 18.22 | 18.32 | 717,791 | -0.15(-0.81%) |
Dec 12, 2012 | 18.50 | 18.55 | 18.25 | 18.47 | 1,214,631 | +0.01(+0.03%) |
Dec 11, 2012 | 18.42 | 18.47 | 18.37 | 18.47 | 742,153 | +0.10(+0.54%) |
Dec 10, 2012 | 18.37 | 18.52 | 18.29 | 18.37 | 587,588 | +0.01(+0.03%) |
Dec 07, 2012 | 18.42 | 18.45 | 18.31 | 18.36 | 964,003 | +0.03(+0.15%) |
Dec 06, 2012 | 18.34 | 18.47 | 18.27 | 18.34 | 1,030,429 | +0.00(+0.00%) |
Dec 05, 2012 | 18.27 | 18.44 | 18.15 | 18.34 | 1,167,859 | +0.01(+0.06%) |
Dec 04, 2012 | 18.26 | 18.37 | 18.10 | 18.32 | 884,334 | +0.06(+0.30%) |
Nov 30, 2012 | 18.00 | 18.30 | 17.91 | 18.27 | 2,300,649 | +0.26(+1.42%) |
Nov 29, 2012 | 17.84 | 18.02 | 17.69 | 18.01 | 1,197,662 | +0.27(+1.50%) |
Nov 28, 2012 | 17.95 | 17.97 | 17.74 | 17.75 | 1,064,110 | -0.21(-1.15%) |
Nov 27, 2012 | 17.97 | 18.09 | 17.75 | 17.95 | 1,020,630 | -0.10(-0.55%) |
Nov 26, 2012 | 17.89 | 18.17 | 17.84 | 18.05 | 1,276,651 | +0.04(+0.25%) |
Nov 23, 2012 | 17.95 | 18.05 | 17.87 | 18.01 | 263,632 | +0.13(+0.71%) |
Nov 21, 2012 | 17.88 | 17.92 | 17.67 | 17.88 | 840,009 | +0.04(+0.22%) |
Nov 20, 2012 | 17.71 | 17.88 | 17.58 | 17.84 | 1,107,909 | +0.15(+0.85%) |
Nov 19, 2012 | 17.54 | 17.84 | 17.49 | 17.69 | 1,198,078 | +0.25(+1.43%) |
Nov 16, 2012 | 17.37 | 17.54 | 17.28 | 17.44 | 1,628,748 | +0.07(+0.38%) |
Nov 15, 2012 | 17.43 | 17.61 | 17.28 | 17.37 | 782,208 | -0.08(-0.45%) |
Nov 14, 2012 | 17.81 | 17.85 | 17.39 | 17.45 | 764,775 | -0.34(-1.90%) |
Nov 13, 2012 | 17.71 | 17.97 | 17.64 | 17.79 | 734,652 | +0.01(+0.06%) |
Nov 12, 2012 | 17.95 | 17.95 | 17.72 | 17.78 | 575,278 | -0.13(-0.71%) |
Nov 09, 2012 | 17.93 | 18.11 | 17.83 | 17.91 | 1,141,881 | -0.06(-0.31%) |
Nov 08, 2012 | 18.06 | 18.16 | 17.89 | 17.96 | 1,163,077 | -0.12(-0.68%) |
Nov 07, 2012 | 17.97 | 18.20 | 17.91 | 18.09 | 1,637,265 | +0.03(+0.15%) |
Nov 06, 2012 | 18.11 | 18.14 | 17.90 | 18.06 | 879,280 | -0.05(-0.28%) |
Nov 05, 2012 | 18.04 | 18.29 | 17.88 | 18.11 | 1,849,505 | +0.07(+0.40%) |
Nov 02, 2012 | 17.95 | 18.23 | 17.87 | 18.04 | 2,828,724 | +0.35(+1.98%) |