Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.13 | 17.43 | 16.85 | 17.21 | 78,515 | -0.02(-0.12%) |
Jan 30, 2013 | 17.06 | 17.27 | 17.00 | 17.23 | 29,851 | +0.30(+1.77%) |
Jan 29, 2013 | 16.94 | 16.99 | 16.88 | 16.93 | 22,657 | -0.15(-0.88%) |
Jan 28, 2013 | 17.18 | 17.27 | 17.08 | 17.08 | 25,022 | -0.68(-3.83%) |
Jan 25, 2013 | 17.75 | 17.83 | 17.64 | 17.76 | 7,479 | +0.04(+0.23%) |
Jan 24, 2013 | 18.07 | 18.10 | 17.72 | 17.72 | 15,577 | -0.32(-1.77%) |
Jan 23, 2013 | 17.95 | 18.08 | 17.89 | 18.04 | 90,162 | -0.02(-0.10%) |
Jan 22, 2013 | 18.01 | 18.16 | 17.81 | 18.06 | 102,123 | +0.04(+0.21%) |
Jan 18, 2013 | 17.79 | 18.03 | 17.74 | 18.02 | 21,893 | +0.34(+1.92%) |
Jan 17, 2013 | 17.43 | 17.85 | 16.92 | 17.68 | 39,542 | +0.18(+1.04%) |
Jan 16, 2013 | 17.70 | 17.70 | 17.31 | 17.50 | 13,684 | -0.20(-1.13%) |
Jan 15, 2013 | 17.76 | 17.77 | 17.45 | 17.70 | 10,609 | +0.14(+0.80%) |
Jan 14, 2013 | 17.86 | 17.86 | 17.37 | 17.56 | 44,405 | -0.24(-1.35%) |
Jan 11, 2013 | 17.30 | 17.98 | 17.22 | 17.80 | 94,933 | +0.83(+4.89%) |
Jan 10, 2013 | 16.35 | 17.18 | 16.35 | 16.97 | 43,017 | +0.61(+3.73%) |
Jan 09, 2013 | 16.43 | 16.50 | 16.18 | 16.36 | 188,150 | -0.42(-2.50%) |
Jan 08, 2013 | 16.75 | 16.93 | 16.65 | 16.78 | 108,172 | -0.14(-0.85%) |
Jan 07, 2013 | 17.21 | 17.22 | 16.80 | 16.92 | 39,813 | -0.06(-0.34%) |
Jan 04, 2013 | 16.84 | 17.03 | 16.78 | 16.98 | 11,305 | +0.38(+2.29%) |
Jan 03, 2013 | 16.76 | 16.76 | 16.51 | 16.60 | 11,978 | -0.22(-1.31%) |
Jan 02, 2013 | 16.73 | 17.24 | 16.60 | 16.82 | 63,590 | -0.42(-2.44%) |
Dec 31, 2012 | 17.43 | 17.47 | 17.20 | 17.24 | 46,157 | -0.44(-2.49%) |
Dec 28, 2012 | 17.70 | 17.74 | 17.65 | 17.68 | 17,289 | +0.25(+1.41%) |
Dec 27, 2012 | 17.28 | 17.48 | 17.24 | 17.43 | 7,731 | -0.07(-0.38%) |
Dec 26, 2012 | 17.57 | 17.57 | 17.48 | 17.50 | 9,810 | +0.12(+0.69%) |
Dec 24, 2012 | 17.94 | 17.94 | 17.37 | 17.38 | 8,305 | -0.39(-2.19%) |
Dec 21, 2012 | 17.65 | 17.83 | 17.63 | 17.77 | 19,090 | +0.03(+0.17%) |
Dec 20, 2012 | 17.47 | 17.81 | 17.46 | 17.74 | 12,702 | +0.47(+2.72%) |
Dec 19, 2012 | 17.40 | 17.40 | 17.08 | 17.27 | 25,260 | -0.24(-1.38%) |
Dec 18, 2012 | 17.50 | 17.69 | 17.38 | 17.51 | 17,102 | +0.17(+0.99%) |
Dec 17, 2012 | 17.29 | 17.42 | 17.17 | 17.34 | 16,766 | +0.19(+1.11%) |
Dec 14, 2012 | 17.08 | 17.24 | 17.02 | 17.15 | 17,699 | -0.11(-0.64%) |
Dec 13, 2012 | 17.15 | 17.31 | 17.03 | 17.26 | 40,542 | -0.16(-0.92%) |
Dec 12, 2012 | 17.39 | 17.52 | 17.25 | 17.42 | 16,366 | -0.02(-0.11%) |
Dec 11, 2012 | 17.58 | 17.67 | 17.38 | 17.44 | 15,487 | -0.19(-1.08%) |
Dec 10, 2012 | 17.66 | 17.69 | 17.45 | 17.63 | 45,411 | -0.42(-2.35%) |
Dec 07, 2012 | 18.55 | 18.56 | 18.01 | 18.05 | 18,933 | -0.29(-1.56%) |
Dec 06, 2012 | 18.53 | 18.73 | 18.30 | 18.34 | 45,231 | -0.15(-0.81%) |
Dec 05, 2012 | 18.21 | 18.62 | 18.13 | 18.49 | 12,002 | +0.58(+3.24%) |
Dec 04, 2012 | 17.96 | 18.11 | 17.87 | 17.91 | 14,080 | -0.11(-0.61%) |
Nov 30, 2012 | 18.30 | 18.40 | 17.86 | 18.02 | 31,455 | -0.27(-1.48%) |
Nov 29, 2012 | 18.67 | 18.69 | 18.25 | 18.29 | 33,352 | -0.68(-3.58%) |
Nov 28, 2012 | 19.23 | 19.23 | 18.77 | 18.97 | 87,655 | -0.31(-1.61%) |
Nov 27, 2012 | 19.22 | 19.33 | 19.22 | 19.28 | 3,804 | -0.07(-0.36%) |
Nov 26, 2012 | 19.30 | 19.35 | 19.15 | 19.35 | 23,568 | -0.53(-2.67%) |
Nov 23, 2012 | 19.82 | 19.89 | 19.78 | 19.88 | 8,166 | +0.04(+0.20%) |
Nov 21, 2012 | 19.42 | 19.86 | 19.38 | 19.84 | 77,992 | +0.34(+1.74%) |
Nov 20, 2012 | 19.19 | 19.52 | 19.19 | 19.50 | 5,845 | +0.39(+2.04%) |
Nov 19, 2012 | 19.23 | 19.35 | 19.05 | 19.11 | 25,734 | -0.20(-1.04%) |
Nov 16, 2012 | 19.08 | 19.31 | 19.03 | 19.31 | 40,401 | +0.34(+1.79%) |
Nov 15, 2012 | 19.24 | 19.41 | 18.91 | 18.97 | 67,548 | -0.22(-1.15%) |
Nov 14, 2012 | 19.20 | 19.47 | 19.19 | 19.19 | 19,749 | +0.03(+0.16%) |
Nov 13, 2012 | 18.90 | 19.18 | 18.90 | 19.16 | 24,223 | +0.69(+3.74%) |
Nov 12, 2012 | 18.42 | 18.53 | 18.16 | 18.47 | 11,251 | +0.29(+1.60%) |
Nov 09, 2012 | 18.37 | 18.38 | 18.07 | 18.18 | 54,155 | -0.40(-2.15%) |
Nov 08, 2012 | 18.30 | 18.63 | 18.26 | 18.58 | 22,608 | +0.09(+0.49%) |
Nov 07, 2012 | 18.42 | 18.54 | 18.42 | 18.49 | 36,809 | -0.12(-0.64%) |
Nov 06, 2012 | 18.36 | 18.66 | 18.36 | 18.61 | 11,607 | +0.26(+1.42%) |
Nov 05, 2012 | 18.18 | 18.47 | 18.18 | 18.35 | 24,365 | +0.06(+0.33%) |
Nov 02, 2012 | 18.64 | 18.68 | 18.25 | 18.29 | 39,058 | -0.55(-2.94%) |