Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.01 | 19.10 | 18.96 | 19.08 | 49,892 | +0.04(+0.21%) |
Jan 30, 2013 | 19.26 | 19.26 | 19.02 | 19.04 | 62,189 | -0.12(-0.64%) |
Jan 29, 2013 | 19.16 | 19.19 | 19.09 | 19.16 | 94,506 | -0.01(-0.05%) |
Jan 28, 2013 | 19.27 | 19.28 | 19.12 | 19.17 | 490,854 | -0.04(-0.19%) |
Jan 25, 2013 | 19.13 | 19.23 | 19.07 | 19.21 | 76,470 | +0.13(+0.67%) |
Jan 24, 2013 | 18.90 | 19.14 | 18.90 | 19.08 | 87,854 | +0.15(+0.77%) |
Jan 23, 2013 | 18.90 | 18.96 | 18.87 | 18.93 | 31,409 | +0.00(+0.00%) |
Jan 22, 2013 | 18.83 | 18.94 | 18.78 | 18.93 | 154,430 | +0.13(+0.71%) |
Jan 18, 2013 | 18.72 | 18.82 | 18.64 | 18.80 | 57,949 | +0.07(+0.36%) |
Jan 17, 2013 | 18.57 | 18.76 | 18.57 | 18.73 | 62,681 | +0.19(+1.03%) |
Jan 16, 2013 | 18.41 | 18.55 | 18.41 | 18.54 | 137,271 | -0.03(-0.15%) |
Jan 15, 2013 | 18.39 | 18.58 | 18.39 | 18.57 | 48,985 | +0.10(+0.54%) |
Jan 14, 2013 | 18.45 | 18.47 | 18.38 | 18.47 | 30,169 | +0.03(+0.15%) |
Jan 11, 2013 | 18.44 | 18.45 | 18.36 | 18.44 | 61,383 | -0.01(-0.05%) |
Jan 10, 2013 | 18.51 | 18.51 | 18.34 | 18.45 | 173,082 | +0.05(+0.25%) |
Jan 09, 2013 | 18.35 | 18.44 | 18.34 | 18.41 | 99,109 | +0.12(+0.65%) |
Jan 08, 2013 | 18.37 | 18.43 | 18.24 | 18.29 | 87,385 | -0.14(-0.74%) |
Jan 07, 2013 | 18.41 | 18.44 | 18.36 | 18.42 | 110,689 | -0.05(-0.30%) |
Jan 04, 2013 | 18.36 | 18.50 | 18.36 | 18.48 | 63,896 | +0.12(+0.65%) |
Jan 03, 2013 | 18.25 | 18.49 | 18.25 | 18.36 | 67,917 | +0.07(+0.40%) |
Jan 02, 2013 | 18.22 | 18.29 | 17.74 | 18.29 | 168,943 | +0.55(+3.09%) |
Dec 31, 2012 | 17.43 | 17.78 | 17.38 | 17.74 | 259,194 | +0.29(+1.67%) |
Dec 28, 2012 | 17.51 | 17.56 | 17.45 | 17.45 | 39,987 | -0.16(-0.93%) |
Dec 27, 2012 | 17.63 | 17.63 | 17.42 | 17.61 | 71,344 | +0.00(+0.00%) |
Dec 26, 2012 | 17.75 | 17.78 | 17.61 | 17.61 | 534,394 | -0.09(-0.52%) |
Dec 24, 2012 | 17.72 | 17.75 | 17.68 | 17.70 | 166,428 | -0.07(-0.41%) |
Dec 21, 2012 | 17.72 | 17.79 | 17.59 | 17.78 | 44,789 | -0.20(-1.12%) |
Dec 20, 2012 | 17.97 | 17.99 | 17.85 | 17.98 | 53,197 | +0.09(+0.50%) |
Dec 19, 2012 | 17.88 | 17.97 | 17.86 | 17.89 | 106,612 | +0.04(+0.20%) |
Dec 18, 2012 | 17.54 | 17.88 | 17.54 | 17.85 | 470,239 | +0.31(+1.80%) |
Dec 17, 2012 | 17.51 | 17.57 | 17.46 | 17.54 | 1,050,134 | +0.06(+0.36%) |
Dec 14, 2012 | 17.44 | 17.55 | 17.44 | 17.47 | 71,844 | -0.01(-0.05%) |
Dec 13, 2012 | 17.63 | 17.63 | 17.43 | 17.48 | 63,373 | -0.10(-0.56%) |
Dec 12, 2012 | 17.63 | 17.71 | 17.57 | 17.58 | 63,042 | -0.03(-0.15%) |
Dec 11, 2012 | 17.64 | 17.68 | 17.55 | 17.61 | 301,583 | +0.04(+0.20%) |
Dec 10, 2012 | 17.36 | 17.59 | 17.36 | 17.57 | 5,081,093 | +0.20(+1.14%) |
Dec 07, 2012 | 17.37 | 17.41 | 17.32 | 17.37 | 22,887 | +0.06(+0.36%) |
Dec 06, 2012 | 17.28 | 17.33 | 17.20 | 17.31 | 45,700 | +0.02(+0.10%) |
Dec 05, 2012 | 17.23 | 17.36 | 17.12 | 17.29 | 38,705 | +0.06(+0.37%) |
Dec 04, 2012 | 17.14 | 17.26 | 17.12 | 17.23 | 39,044 | -0.02(-0.10%) |
Nov 30, 2012 | 17.28 | 17.30 | 17.20 | 17.25 | 37,989 | -0.03(-0.16%) |
Nov 29, 2012 | 17.24 | 17.30 | 17.19 | 17.28 | 48,482 | +0.12(+0.68%) |
Nov 28, 2012 | 16.95 | 17.16 | 16.91 | 17.16 | 39,761 | +0.12(+0.69%) |
Nov 27, 2012 | 17.15 | 17.15 | 17.01 | 17.04 | 103,494 | -0.05(-0.32%) |
Nov 26, 2012 | 17.03 | 17.10 | 17.02 | 17.10 | 37,465 | +0.04(+0.26%) |
Nov 23, 2012 | 16.92 | 17.06 | 16.92 | 17.05 | 13,432 | +0.21(+1.23%) |
Nov 21, 2012 | 16.79 | 16.87 | 16.76 | 16.84 | 22,879 | +0.07(+0.43%) |
Nov 20, 2012 | 16.67 | 16.78 | 16.62 | 16.77 | 695,588 | +0.09(+0.54%) |
Nov 19, 2012 | 16.42 | 16.68 | 16.42 | 16.68 | 4,772,893 | +0.31(+1.87%) |
Nov 16, 2012 | 16.32 | 16.39 | 16.23 | 16.38 | 40,569 | +0.09(+0.55%) |
Nov 15, 2012 | 16.31 | 16.45 | 16.22 | 16.29 | 386,230 | -0.07(-0.41%) |
Nov 14, 2012 | 16.69 | 16.73 | 16.35 | 16.35 | 38,453 | -0.30(-1.81%) |
Nov 13, 2012 | 16.56 | 16.76 | 16.56 | 16.65 | 45,245 | -0.04(-0.22%) |
Nov 12, 2012 | 16.71 | 16.74 | 16.65 | 16.69 | 82,111 | +0.01(+0.07%) |
Nov 09, 2012 | 16.61 | 16.80 | 16.60 | 16.68 | 73,793 | +0.04(+0.25%) |
Nov 08, 2012 | 16.85 | 16.86 | 16.62 | 16.64 | 139,298 | -0.20(-1.18%) |
Nov 07, 2012 | 17.10 | 17.10 | 16.74 | 16.83 | 170,792 | -0.49(-2.80%) |
Nov 06, 2012 | 17.21 | 17.37 | 17.19 | 17.32 | 313,836 | +0.23(+1.37%) |
Nov 05, 2012 | 16.99 | 17.10 | 16.97 | 17.09 | 114,933 | +0.07(+0.42%) |
Nov 02, 2012 | 17.29 | 17.29 | 17.00 | 17.01 | 86,643 | -0.22(-1.30%) |