Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.74 | 20.84 | 20.66 | 20.70 | 22,780 | -0.11(-0.53%) |
Jan 30, 2013 | 20.78 | 20.87 | 20.76 | 20.81 | 13,717 | -0.01(-0.05%) |
Jan 29, 2013 | 20.72 | 20.83 | 20.72 | 20.82 | 39,921 | +0.24(+1.19%) |
Jan 28, 2013 | 20.68 | 20.68 | 20.54 | 20.57 | 62,843 | -0.14(-0.68%) |
Jan 25, 2013 | 20.68 | 20.78 | 20.64 | 20.71 | 80,162 | +0.12(+0.57%) |
Jan 24, 2013 | 20.60 | 20.67 | 20.55 | 20.60 | 106,451 | -0.02(-0.09%) |
Jan 23, 2013 | 20.68 | 20.68 | 20.56 | 20.62 | 94,328 | -0.02(-0.11%) |
Jan 22, 2013 | 20.64 | 20.71 | 20.58 | 20.64 | 27,215 | -0.05(-0.24%) |
Jan 18, 2013 | 20.63 | 20.69 | 20.55 | 20.69 | 9,310 | +0.11(+0.54%) |
Jan 17, 2013 | 20.58 | 20.69 | 20.56 | 20.58 | 33,830 | +0.04(+0.21%) |
Jan 16, 2013 | 20.40 | 20.56 | 20.40 | 20.54 | 14,411 | +0.05(+0.23%) |
Jan 15, 2013 | 20.49 | 20.55 | 20.44 | 20.49 | 26,841 | -0.09(-0.44%) |
Jan 14, 2013 | 20.53 | 20.59 | 20.50 | 20.58 | 78,831 | +0.04(+0.19%) |
Jan 11, 2013 | 20.54 | 20.59 | 20.48 | 20.54 | 33,226 | -0.14(-0.67%) |
Jan 10, 2013 | 20.59 | 20.83 | 20.45 | 20.68 | 237,853 | +0.22(+1.09%) |
Jan 09, 2013 | 20.44 | 20.50 | 20.41 | 20.45 | 45,029 | +0.01(+0.03%) |
Jan 08, 2013 | 20.52 | 20.52 | 20.35 | 20.45 | 35,855 | -0.15(-0.72%) |
Jan 07, 2013 | 20.55 | 20.61 | 20.45 | 20.60 | 142,157 | -0.09(-0.43%) |
Jan 04, 2013 | 20.54 | 20.69 | 20.54 | 20.69 | 19,736 | +0.05(+0.25%) |
Jan 03, 2013 | 20.65 | 20.79 | 20.61 | 20.64 | 32,153 | -0.16(-0.75%) |
Jan 02, 2013 | 20.76 | 20.81 | 20.52 | 20.79 | 21,836 | +0.27(+1.32%) |
Dec 31, 2012 | 20.31 | 20.55 | 20.25 | 20.52 | 30,943 | +0.28(+1.36%) |
Dec 28, 2012 | 20.25 | 20.33 | 20.15 | 20.25 | 25,626 | -0.08(-0.37%) |
Dec 27, 2012 | 20.16 | 20.32 | 20.14 | 20.32 | 17,295 | +0.14(+0.70%) |
Dec 26, 2012 | 20.17 | 20.28 | 20.09 | 20.18 | 22,158 | +0.14(+0.72%) |
Dec 24, 2012 | 20.12 | 20.14 | 20.04 | 20.04 | 2,123 | -0.07(-0.34%) |
Dec 21, 2012 | 20.04 | 20.13 | 20.00 | 20.10 | 19,251 | -0.14(-0.71%) |
Dec 20, 2012 | 20.23 | 20.36 | 20.16 | 20.25 | 39,033 | +0.00(+0.02%) |
Dec 19, 2012 | 20.20 | 20.36 | 20.17 | 20.24 | 141,192 | +0.09(+0.46%) |
Dec 18, 2012 | 20.11 | 20.24 | 20.08 | 20.15 | 73,264 | +0.10(+0.52%) |
Dec 17, 2012 | 19.99 | 20.05 | 19.92 | 20.05 | 14,630 | +0.04(+0.21%) |
Dec 14, 2012 | 19.97 | 20.02 | 19.87 | 20.01 | 49,399 | +0.10(+0.52%) |
Dec 13, 2012 | 19.91 | 19.93 | 19.79 | 19.90 | 30,599 | -0.06(-0.31%) |
Dec 12, 2012 | 20.01 | 20.05 | 19.93 | 19.96 | 11,350 | +0.02(+0.12%) |
Dec 11, 2012 | 19.81 | 19.97 | 19.81 | 19.94 | 16,510 | +0.14(+0.69%) |
Dec 10, 2012 | 19.62 | 19.81 | 19.62 | 19.80 | 16,513 | +0.18(+0.89%) |
Dec 07, 2012 | 19.58 | 19.65 | 19.53 | 19.63 | 8,335 | -0.00(-0.02%) |
Dec 06, 2012 | 19.66 | 19.67 | 19.60 | 19.63 | 5,786 | +0.00(+0.00%) |
Dec 05, 2012 | 19.53 | 19.69 | 19.53 | 19.63 | 5,434 | +0.08(+0.43%) |
Dec 04, 2012 | 19.56 | 19.57 | 19.47 | 19.55 | 8,314 | +0.08(+0.41%) |
Nov 30, 2012 | 19.53 | 19.53 | 19.41 | 19.47 | 12,057 | +0.07(+0.35%) |
Nov 29, 2012 | 19.46 | 19.48 | 19.40 | 19.40 | 15,876 | +0.16(+0.84%) |
Nov 28, 2012 | 19.18 | 19.35 | 19.18 | 19.24 | 20,758 | -0.02(-0.10%) |
Nov 27, 2012 | 19.26 | 19.37 | 19.25 | 19.26 | 7,667 | -0.05(-0.28%) |
Nov 26, 2012 | 19.27 | 19.33 | 19.20 | 19.31 | 15,609 | +0.03(+0.17%) |
Nov 23, 2012 | 19.29 | 19.34 | 19.28 | 19.28 | 1,572 | +0.24(+1.27%) |
Nov 21, 2012 | 18.93 | 19.06 | 18.93 | 19.04 | 6,936 | +0.07(+0.35%) |
Nov 20, 2012 | 18.92 | 18.98 | 18.90 | 18.97 | 12,692 | -0.03(-0.16%) |
Nov 19, 2012 | 18.82 | 19.01 | 18.82 | 19.00 | 6,524 | +0.38(+2.03%) |
Nov 16, 2012 | 18.55 | 18.64 | 18.47 | 18.62 | 24,219 | +0.10(+0.56%) |
Nov 15, 2012 | 18.60 | 18.68 | 18.44 | 18.52 | 6,157 | +0.02(+0.10%) |
Nov 14, 2012 | 18.72 | 18.72 | 18.50 | 18.50 | 24,628 | -0.19(-1.04%) |
Nov 13, 2012 | 18.72 | 18.81 | 18.63 | 18.69 | 5,680 | -0.15(-0.80%) |
Nov 12, 2012 | 18.79 | 18.88 | 18.79 | 18.85 | 7,221 | +0.06(+0.34%) |
Nov 09, 2012 | 18.79 | 18.91 | 18.78 | 18.78 | 15,523 | -0.07(-0.39%) |
Nov 08, 2012 | 18.87 | 18.89 | 18.83 | 18.86 | 5,683 | -0.06(-0.34%) |
Nov 07, 2012 | 18.98 | 19.04 | 18.92 | 18.92 | 18,334 | -0.31(-1.61%) |
Nov 06, 2012 | 19.10 | 19.25 | 19.10 | 19.23 | 6,014 | +0.10(+0.50%) |
Nov 05, 2012 | 19.07 | 19.13 | 19.03 | 19.13 | 7,291 | +0.12(+0.63%) |
Nov 02, 2012 | 19.32 | 19.32 | 19.01 | 19.01 | 11,959 | -0.22(-1.14%) |