Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.03 | 19.17 | 18.92 | 19.10 | 12,262 | -0.15(-0.76%) |
Jan 30, 2013 | 19.14 | 19.28 | 19.04 | 19.24 | 13,528 | +0.12(+0.61%) |
Jan 29, 2013 | 19.05 | 19.19 | 18.66 | 19.13 | 21,408 | +0.08(+0.41%) |
Jan 28, 2013 | 18.76 | 19.05 | 18.74 | 19.05 | 8,374 | +0.28(+1.51%) |
Jan 25, 2013 | 18.74 | 18.82 | 18.58 | 18.76 | 16,294 | +0.14(+0.73%) |
Jan 24, 2013 | 18.33 | 18.67 | 18.33 | 18.63 | 16,244 | +0.10(+0.53%) |
Jan 23, 2013 | 18.34 | 18.57 | 18.27 | 18.53 | 24,580 | +0.24(+1.34%) |
Jan 22, 2013 | 17.91 | 18.35 | 17.88 | 18.29 | 8,233 | +0.34(+1.91%) |
Jan 18, 2013 | 18.17 | 18.17 | 17.84 | 17.94 | 15,603 | -0.25(-1.40%) |
Jan 17, 2013 | 18.26 | 18.28 | 18.03 | 18.20 | 12,666 | +0.03(+0.16%) |
Jan 16, 2013 | 18.48 | 18.49 | 18.09 | 18.17 | 27,085 | -0.30(-1.64%) |
Jan 15, 2013 | 18.04 | 18.50 | 18.02 | 18.47 | 10,579 | -0.11(-0.58%) |
Jan 14, 2013 | 18.46 | 18.61 | 18.23 | 18.58 | 34,341 | +0.19(+1.01%) |
Jan 11, 2013 | 18.46 | 18.49 | 18.13 | 18.39 | 16,918 | -0.02(-0.11%) |
Jan 10, 2013 | 18.37 | 18.44 | 18.04 | 18.41 | 9,549 | -0.05(-0.26%) |
Jan 09, 2013 | 18.48 | 18.65 | 18.11 | 18.46 | 33,844 | +0.05(+0.27%) |
Jan 08, 2013 | 18.28 | 18.46 | 18.03 | 18.41 | 17,003 | +0.02(+0.11%) |
Jan 07, 2013 | 18.46 | 18.46 | 18.38 | 18.39 | 28,067 | -0.03(-0.16%) |
Jan 04, 2013 | 18.44 | 18.44 | 17.96 | 18.42 | 9,167 | +0.10(+0.53%) |
Jan 03, 2013 | 18.32 | 18.45 | 18.21 | 18.33 | 18,240 | +0.10(+0.54%) |
Jan 02, 2013 | 17.24 | 18.28 | 17.11 | 18.23 | 43,927 | +1.00(+5.78%) |
Dec 31, 2012 | 16.98 | 17.23 | 16.98 | 17.23 | 4,716 | +0.21(+1.26%) |
Dec 28, 2012 | 17.20 | 17.23 | 17.01 | 17.02 | 5,109 | -0.27(-1.58%) |
Dec 27, 2012 | 17.38 | 17.38 | 17.16 | 17.29 | 6,357 | -0.09(-0.51%) |
Dec 26, 2012 | 17.46 | 17.52 | 17.29 | 17.38 | 6,331 | -0.11(-0.61%) |
Dec 24, 2012 | 17.44 | 17.51 | 17.21 | 17.49 | 5,029 | -0.04(-0.22%) |
Dec 21, 2012 | 18.40 | 18.40 | 17.35 | 17.52 | 64,511 | -0.88(-4.78%) |
Dec 20, 2012 | 18.14 | 18.40 | 17.95 | 18.40 | 12,938 | +0.19(+1.02%) |
Dec 19, 2012 | 18.17 | 18.22 | 18.10 | 18.22 | 10,187 | -0.13(-0.69%) |
Dec 18, 2012 | 18.01 | 18.36 | 17.00 | 18.34 | 37,092 | +0.45(+2.51%) |
Dec 17, 2012 | 17.49 | 18.00 | 17.37 | 17.90 | 11,437 | +0.59(+3.39%) |
Dec 14, 2012 | 16.88 | 17.45 | 16.88 | 17.31 | 20,658 | +0.21(+1.20%) |
Dec 13, 2012 | 17.66 | 17.79 | 16.98 | 17.10 | 15,088 | -0.75(-4.21%) |
Dec 12, 2012 | 18.26 | 18.36 | 17.39 | 17.86 | 26,263 | -0.56(-3.02%) |
Dec 11, 2012 | 18.13 | 18.46 | 18.13 | 18.41 | 52,852 | +0.41(+2.28%) |
Dec 10, 2012 | 17.85 | 18.21 | 17.85 | 18.00 | 16,128 | -0.17(-0.91%) |
Dec 07, 2012 | 17.92 | 18.24 | 17.72 | 18.17 | 14,183 | +0.31(+1.75%) |
Dec 06, 2012 | 17.91 | 18.51 | 17.76 | 17.86 | 15,057 | -0.23(-1.30%) |
Dec 05, 2012 | 18.40 | 18.51 | 18.08 | 18.09 | 9,664 | -0.22(-1.23%) |
Dec 04, 2012 | 18.07 | 18.50 | 18.07 | 18.32 | 23,697 | +0.52(+2.91%) |
Nov 30, 2012 | 17.76 | 17.91 | 17.73 | 17.80 | 53,434 | +0.10(+0.55%) |
Nov 29, 2012 | 16.95 | 17.78 | 16.80 | 17.70 | 30,983 | +0.87(+5.17%) |
Nov 28, 2012 | 16.58 | 16.87 | 16.56 | 16.83 | 5,664 | +0.12(+0.70%) |
Nov 27, 2012 | 17.41 | 17.41 | 16.70 | 16.71 | 9,092 | -0.61(-3.50%) |
Nov 26, 2012 | 16.61 | 17.33 | 16.61 | 17.32 | 11,204 | +0.67(+4.05%) |
Nov 23, 2012 | 17.04 | 17.04 | 16.57 | 16.65 | 40,294 | -0.28(-1.67%) |
Nov 21, 2012 | 17.25 | 17.25 | 16.82 | 16.93 | 3,543 | -0.23(-1.37%) |
Nov 20, 2012 | 17.10 | 17.24 | 17.07 | 17.16 | 9,640 | +0.01(+0.06%) |
Nov 19, 2012 | 17.05 | 17.15 | 16.85 | 17.15 | 8,252 | +0.33(+1.97%) |
Nov 16, 2012 | 16.80 | 17.06 | 16.71 | 16.82 | 18,158 | +0.02(+0.12%) |
Nov 15, 2012 | 16.80 | 16.89 | 16.58 | 16.80 | 19,628 | +0.03(+0.17%) |
Nov 14, 2012 | 16.85 | 17.00 | 16.75 | 16.77 | 13,799 | -0.03(-0.17%) |
Nov 13, 2012 | 16.70 | 16.97 | 16.70 | 16.80 | 6,716 | +0.10(+0.58%) |
Nov 12, 2012 | 16.81 | 17.34 | 16.70 | 16.70 | 6,994 | +0.05(+0.29%) |
Nov 09, 2012 | 16.36 | 16.79 | 16.26 | 16.65 | 19,636 | +0.15(+0.89%) |
Nov 08, 2012 | 16.12 | 16.61 | 16.12 | 16.51 | 23,460 | +0.42(+2.61%) |
Nov 07, 2012 | 16.95 | 16.96 | 16.05 | 16.09 | 10,258 | -1.05(-6.10%) |
Nov 06, 2012 | 17.28 | 17.34 | 17.08 | 17.13 | 10,888 | -0.20(-1.13%) |
Nov 05, 2012 | 17.21 | 17.34 | 17.07 | 17.33 | 24,712 | +0.14(+0.80%) |
Nov 02, 2012 | 17.12 | 17.30 | 16.91 | 17.19 | 19,841 | +0.21(+1.27%) |