Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.64 | 19.71 | 19.56 | 19.64 | 56,295 | +0.03(+0.14%) |
Jan 30, 2013 | 19.52 | 19.73 | 19.49 | 19.61 | 60,037 | +0.37(+1.94%) |
Jan 29, 2013 | 19.25 | 19.29 | 19.18 | 19.23 | 32,269 | +0.46(+2.45%) |
Jan 28, 2013 | 18.88 | 18.88 | 18.60 | 18.77 | 28,723 | -0.47(-2.43%) |
Jan 25, 2013 | 19.30 | 19.41 | 19.08 | 19.24 | 28,710 | +0.24(+1.25%) |
Jan 24, 2013 | 18.87 | 19.14 | 18.87 | 19.00 | 44,813 | +0.43(+2.33%) |
Jan 23, 2013 | 18.65 | 18.67 | 18.56 | 18.57 | 13,999 | -0.29(-1.52%) |
Jan 22, 2013 | 18.89 | 18.89 | 18.70 | 18.86 | 28,713 | -0.43(-2.24%) |
Jan 18, 2013 | 19.34 | 19.35 | 19.18 | 19.29 | 40,461 | +0.14(+0.75%) |
Jan 17, 2013 | 18.98 | 19.18 | 18.91 | 19.15 | 9,289 | +0.07(+0.39%) |
Jan 16, 2013 | 18.90 | 19.07 | 18.71 | 19.07 | 30,528 | -0.35(-1.83%) |
Jan 15, 2013 | 19.28 | 19.43 | 19.25 | 19.43 | 16,660 | -0.16(-0.80%) |
Jan 14, 2013 | 19.65 | 19.65 | 19.48 | 19.59 | 16,182 | +0.25(+1.31%) |
Jan 11, 2013 | 19.37 | 19.37 | 19.21 | 19.33 | 30,833 | +0.10(+0.51%) |
Jan 10, 2013 | 19.29 | 19.29 | 19.14 | 19.23 | 50,180 | +0.31(+1.61%) |
Jan 09, 2013 | 18.79 | 18.93 | 18.79 | 18.93 | 10,000 | +0.51(+2.75%) |
Jan 08, 2013 | 18.63 | 18.63 | 18.25 | 18.42 | 54,252 | -0.47(-2.47%) |
Jan 07, 2013 | 18.83 | 19.02 | 18.75 | 18.89 | 91,203 | -0.41(-2.10%) |
Jan 04, 2013 | 19.25 | 19.34 | 19.15 | 19.29 | 44,521 | -0.14(-0.74%) |
Jan 03, 2013 | 19.68 | 19.69 | 19.44 | 19.44 | 40,269 | -0.30(-1.52%) |
Jan 02, 2013 | 19.57 | 19.74 | 18.91 | 19.74 | 20,992 | +0.83(+4.39%) |
Dec 31, 2012 | 18.53 | 19.26 | 18.14 | 18.91 | 54,852 | +0.35(+1.88%) |
Dec 28, 2012 | 18.87 | 18.87 | 18.56 | 18.56 | 3,318 | -0.26(-1.38%) |
Dec 27, 2012 | 18.79 | 18.85 | 18.51 | 18.82 | 47,128 | +0.06(+0.30%) |
Dec 26, 2012 | 19.19 | 19.33 | 18.65 | 18.76 | 109,669 | -0.08(-0.41%) |
Dec 24, 2012 | 18.77 | 18.84 | 18.73 | 18.84 | 11,485 | +0.12(+0.62%) |
Dec 21, 2012 | 18.51 | 18.72 | 18.33 | 18.72 | 32,224 | -0.23(-1.22%) |
Dec 20, 2012 | 18.70 | 18.96 | 18.68 | 18.95 | 26,443 | +0.38(+2.03%) |
Dec 19, 2012 | 18.47 | 18.60 | 18.42 | 18.57 | 35,046 | +0.57(+3.17%) |
Dec 18, 2012 | 17.79 | 18.00 | 17.78 | 18.00 | 25,888 | +0.57(+3.27%) |
Dec 17, 2012 | 17.33 | 17.44 | 17.29 | 17.43 | 78,531 | +0.25(+1.46%) |
Dec 14, 2012 | 17.15 | 17.18 | 17.09 | 17.18 | 8,497 | +0.29(+1.74%) |
Dec 13, 2012 | 16.97 | 16.97 | 16.89 | 16.89 | 641 | -0.19(-1.10%) |
Dec 12, 2012 | 17.03 | 17.23 | 17.03 | 17.08 | 12,024 | +0.14(+0.81%) |
Dec 11, 2012 | 16.97 | 17.04 | 16.94 | 16.94 | 1,603 | +0.00(+0.00%) |
Dec 10, 2012 | 16.93 | 16.99 | 16.90 | 16.94 | 3,620 | -0.11(-0.66%) |
Dec 07, 2012 | 17.02 | 17.08 | 17.02 | 17.05 | 5,996 | +0.12(+0.72%) |
Dec 06, 2012 | 16.98 | 16.98 | 16.89 | 16.93 | 3,366 | +0.09(+0.54%) |
Dec 05, 2012 | 16.90 | 16.93 | 16.84 | 16.84 | 16,250 | -0.01(-0.07%) |
Dec 04, 2012 | 16.86 | 16.86 | 16.85 | 16.85 | 1,923 | -0.09(-0.52%) |
Nov 30, 2012 | 16.88 | 16.94 | 16.84 | 16.94 | 16,012 | -0.10(-0.57%) |
Nov 29, 2012 | 16.92 | 17.04 | 16.83 | 17.04 | 13,114 | +0.39(+2.34%) |
Nov 28, 2012 | 16.39 | 16.65 | 16.39 | 16.65 | 27,944 | +0.06(+0.37%) |
Nov 27, 2012 | 16.76 | 16.76 | 16.55 | 16.59 | 14,974 | -0.17(-1.04%) |
Nov 26, 2012 | 16.73 | 16.76 | 16.64 | 16.76 | 3,142 | +0.02(+0.09%) |
Nov 23, 2012 | 16.67 | 16.84 | 16.67 | 16.75 | 3,527 | +0.38(+2.31%) |
Nov 21, 2012 | 16.32 | 16.37 | 16.32 | 16.37 | 961 | +0.06(+0.36%) |
Nov 20, 2012 | 16.21 | 16.31 | 16.17 | 16.31 | 4,168 | -0.14(-0.83%) |
Nov 19, 2012 | 16.52 | 16.53 | 16.45 | 16.45 | 9,843 | +0.52(+3.27%) |
Nov 16, 2012 | 15.87 | 15.93 | 15.86 | 15.93 | 2,116 | +0.52(+3.36%) |
Nov 15, 2012 | 15.41 | 15.41 | 15.41 | 15.41 | 400 | +0.37(+2.49%) |
Nov 14, 2012 | 15.11 | 15.11 | 15.04 | 15.04 | 2,565 | -0.37(-2.43%) |
Nov 13, 2012 | 15.41 | 15.41 | 15.41 | 15.41 | 641 | +0.13(+0.86%) |
Nov 12, 2012 | 15.32 | 15.32 | 15.28 | 15.28 | 7,182 | -0.38(-2.45%) |
Nov 09, 2012 | 15.60 | 15.66 | 15.60 | 15.66 | 4,168 | +0.01(+0.04%) |
Nov 08, 2012 | 15.72 | 15.72 | 15.61 | 15.66 | 961 | -0.08(-0.52%) |
Nov 07, 2012 | 15.68 | 15.74 | 15.68 | 15.74 | 961 | -0.39(-2.42%) |
Nov 06, 2012 | 16.12 | 16.13 | 16.12 | 16.13 | 641 | +0.04(+0.25%) |
Nov 05, 2012 | 16.01 | 16.09 | 16.01 | 16.09 | 11,543 | -0.09(-0.56%) |
Nov 02, 2012 | 16.22 | 16.23 | 16.13 | 16.18 | 5,431 | +0.01(+0.08%) |