Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.93 | 18.93 | 18.78 | 18.78 | 456 | -0.30(-1.57%) |
Jan 30, 2013 | 19.32 | 19.32 | 19.08 | 19.08 | 1,100 | +0.09(+0.46%) |
Jan 29, 2013 | 19.71 | 19.71 | 18.99 | 18.99 | 429 | +0.33(+1.75%) |
Jan 28, 2013 | 18.67 | 18.67 | 18.67 | 18.67 | 536 | -0.21(-1.09%) |
Jan 25, 2013 | 18.87 | 18.87 | 18.87 | 18.87 | 375 | -0.52(-2.68%) |
Jan 24, 2013 | 20.31 | 20.31 | 19.29 | 19.39 | 4,116 | -0.68(-3.40%) |
Jan 23, 2013 | 20.08 | 20.08 | 20.07 | 20.07 | 2,432 | -0.08(-0.42%) |
Jan 22, 2013 | 20.40 | 20.40 | 20.16 | 20.16 | 2,039 | -0.22(-1.10%) |
Jan 18, 2013 | 20.70 | 20.70 | 20.37 | 20.38 | 2,791 | +0.01(+0.03%) |
Jan 16, 2013 | 20.38 | 20.38 | 20.38 | 20.38 | 0 | -0.12(-0.57%) |
Jan 15, 2013 | 20.63 | 20.63 | 20.48 | 20.49 | 1,073 | +0.13(+0.66%) |
Jan 14, 2013 | 21.17 | 21.17 | 20.20 | 20.36 | 5,598 | -0.12(-0.61%) |
Jan 10, 2013 | 20.09 | 20.48 | 20.48 | 20.48 | 1,180 | +0.68(+3.44%) |
Jan 09, 2013 | 19.80 | 19.80 | 19.80 | 19.80 | 418 | -0.21(-1.07%) |
Jan 07, 2013 | 19.97 | 20.02 | 20.02 | 20.02 | 644 | +0.02(+0.12%) |
Jan 04, 2013 | 20.02 | 20.10 | 19.99 | 19.99 | 5,796 | -0.23(-1.13%) |
Jan 03, 2013 | 20.95 | 20.95 | 20.22 | 20.22 | 3,785 | -0.57(-2.73%) |
Jan 02, 2013 | 20.85 | 20.85 | 20.66 | 20.79 | 3,453 | +0.59(+2.90%) |
Dec 31, 2012 | 19.82 | 20.20 | 19.82 | 20.20 | 3,418 | +0.65(+3.34%) |
Dec 28, 2012 | 19.62 | 19.77 | 19.55 | 19.55 | 4,079 | -0.23(-1.18%) |
Dec 27, 2012 | 19.65 | 19.79 | 19.65 | 19.79 | 3,113 | +0.09(+0.47%) |
Dec 26, 2012 | 19.82 | 19.82 | 19.64 | 19.69 | 17,068 | +0.15(+0.76%) |
Dec 24, 2012 | 20.09 | 20.09 | 19.54 | 19.54 | 20,825 | -0.20(-1.04%) |
Dec 21, 2012 | 19.78 | 19.87 | 19.56 | 19.75 | 63,766 | -0.10(-0.52%) |
Dec 20, 2012 | 19.73 | 19.90 | 19.50 | 19.85 | 46,375 | -0.20(-1.02%) |
Dec 19, 2012 | 20.05 | 20.11 | 20.00 | 20.06 | 13,526 | -0.15(-0.74%) |
Dec 18, 2012 | 20.45 | 20.75 | 20.17 | 20.20 | 29,424 | -0.48(-2.34%) |
Dec 17, 2012 | 20.75 | 20.79 | 20.65 | 20.69 | 8,158 | -0.16(-0.76%) |
Dec 14, 2012 | 20.68 | 20.88 | 20.68 | 20.85 | 18,802 | +0.07(+0.36%) |
Dec 13, 2012 | 20.60 | 20.77 | 20.40 | 20.77 | 20,209 | -0.52(-2.45%) |
Dec 12, 2012 | 20.78 | 21.30 | 20.78 | 21.29 | 2,737 | +0.72(+3.49%) |
Dec 10, 2012 | 20.58 | 20.58 | 20.58 | 20.58 | 214 | +0.53(+2.65%) |
Dec 06, 2012 | 20.05 | 20.05 | 20.05 | 20.05 | 0 | -0.26(-1.28%) |
Dec 04, 2012 | 20.31 | 20.31 | 20.31 | 20.31 | 107 | -0.11(-0.55%) |
Nov 30, 2012 | 20.57 | 20.57 | 20.38 | 20.42 | 751 | +0.05(+0.23%) |
Nov 29, 2012 | 20.56 | 20.56 | 20.37 | 20.37 | 2,291 | -0.59(-2.80%) |
Nov 26, 2012 | 21.27 | 20.96 | 20.96 | 20.96 | 322 | -0.09(-0.44%) |
Nov 23, 2012 | 21.07 | 21.07 | 21.05 | 21.05 | 214 | +0.33(+1.57%) |
Nov 21, 2012 | 20.73 | 20.73 | 20.73 | 20.73 | 359 | +0.08(+0.41%) |
Nov 20, 2012 | 21.01 | 21.01 | 20.58 | 20.64 | 1,780 | -0.07(-0.36%) |
Nov 19, 2012 | 20.03 | 20.72 | 20.03 | 20.72 | 1,824 | +0.64(+3.20%) |
Nov 16, 2012 | 20.03 | 20.07 | 19.67 | 20.07 | 9,805 | +0.07(+0.36%) |
Nov 15, 2012 | 20.03 | 20.13 | 19.86 | 20.00 | 1,315 | -0.25(-1.23%) |
Nov 14, 2012 | 21.53 | 21.53 | 20.25 | 20.25 | 2,844 | -1.52(-6.97%) |
Nov 13, 2012 | 21.77 | 21.77 | 21.77 | 21.77 | 126 | -0.16(-0.72%) |
Nov 09, 2012 | 21.93 | 21.93 | 21.93 | 21.93 | 0 | -0.07(-0.34%) |
Nov 08, 2012 | 21.75 | 22.00 | 21.75 | 22.00 | 561 | -0.07(-0.30%) |
Nov 07, 2012 | 21.52 | 22.07 | 21.52 | 22.07 | 1,237 | +0.21(+0.98%) |
Nov 05, 2012 | 21.95 | 21.85 | 21.85 | 21.85 | 3,757 | -0.90(-3.97%) |