Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.64 | 20.88 | 20.42 | 20.65 | 322,079 | +0.10(+0.50%) |
Jan 30, 2013 | 20.40 | 20.55 | 20.40 | 20.55 | 323,476 | +0.10(+0.51%) |
Jan 29, 2013 | 20.53 | 20.62 | 20.30 | 20.45 | 212,172 | -0.13(-0.63%) |
Jan 28, 2013 | 20.56 | 20.60 | 20.35 | 20.58 | 281,132 | +0.09(+0.42%) |
Jan 25, 2013 | 20.55 | 20.64 | 20.37 | 20.49 | 220,970 | +0.02(+0.08%) |
Jan 24, 2013 | 20.18 | 20.49 | 20.16 | 20.47 | 417,759 | +0.30(+1.50%) |
Jan 23, 2013 | 20.12 | 20.20 | 20.03 | 20.17 | 299,344 | +0.09(+0.43%) |
Jan 22, 2013 | 19.65 | 20.09 | 19.65 | 20.08 | 339,396 | +0.41(+2.11%) |
Jan 18, 2013 | 19.37 | 19.72 | 19.32 | 19.67 | 328,840 | +0.35(+1.79%) |
Jan 17, 2013 | 19.23 | 19.32 | 19.07 | 19.32 | 299,116 | +0.31(+1.64%) |
Jan 16, 2013 | 19.17 | 19.17 | 18.87 | 19.01 | 683,321 | -0.28(-1.43%) |
Jan 15, 2013 | 19.41 | 19.51 | 19.10 | 19.29 | 583,636 | -0.26(-1.33%) |
Jan 14, 2013 | 19.51 | 19.62 | 19.17 | 19.55 | 470,056 | -0.04(-0.22%) |
Jan 11, 2013 | 19.66 | 19.70 | 19.36 | 19.59 | 268,056 | -0.03(-0.13%) |
Jan 10, 2013 | 19.89 | 19.89 | 19.56 | 19.62 | 194,167 | -0.24(-1.22%) |
Jan 09, 2013 | 19.87 | 19.89 | 19.50 | 19.86 | 545,110 | +0.08(+0.39%) |
Jan 08, 2013 | 19.77 | 19.96 | 19.62 | 19.78 | 399,131 | -0.02(-0.09%) |
Jan 07, 2013 | 19.87 | 19.95 | 19.55 | 19.80 | 413,545 | -0.22(-1.12%) |
Jan 04, 2013 | 19.95 | 20.20 | 19.91 | 20.02 | 257,037 | +0.18(+0.91%) |
Jan 03, 2013 | 19.99 | 19.99 | 19.63 | 19.84 | 307,345 | -0.16(-0.82%) |
Jan 02, 2013 | 20.07 | 20.11 | 19.77 | 20.01 | 450,514 | +0.58(+2.98%) |
Dec 31, 2012 | 18.89 | 19.44 | 18.89 | 19.43 | 178,523 | +0.45(+2.37%) |
Dec 28, 2012 | 18.97 | 19.20 | 18.96 | 18.98 | 258,914 | -0.15(-0.77%) |
Dec 27, 2012 | 18.99 | 19.18 | 18.91 | 19.12 | 273,642 | +0.10(+0.55%) |
Dec 26, 2012 | 20.31 | 20.31 | 18.98 | 19.02 | 127,938 | -0.16(-0.86%) |
Dec 24, 2012 | 19.24 | 19.24 | 19.00 | 19.18 | 94,855 | -0.13(-0.67%) |
Dec 21, 2012 | 19.24 | 19.36 | 19.09 | 19.31 | 853,505 | -0.07(-0.36%) |
Dec 20, 2012 | 19.19 | 19.54 | 19.16 | 19.38 | 311,118 | +0.20(+1.04%) |
Dec 19, 2012 | 19.06 | 19.40 | 18.98 | 19.18 | 394,573 | +0.09(+0.45%) |
Dec 18, 2012 | 18.71 | 19.12 | 18.62 | 19.10 | 356,438 | +0.49(+2.65%) |
Dec 17, 2012 | 18.28 | 18.63 | 18.28 | 18.61 | 286,576 | +0.34(+1.85%) |
Dec 14, 2012 | 18.17 | 18.39 | 18.13 | 18.27 | 216,126 | +0.02(+0.09%) |
Dec 13, 2012 | 18.51 | 18.61 | 18.16 | 18.25 | 254,641 | -0.27(-1.45%) |
Dec 12, 2012 | 18.78 | 18.94 | 18.52 | 18.52 | 470,848 | -0.15(-0.79%) |
Dec 11, 2012 | 18.44 | 18.79 | 18.36 | 18.67 | 467,716 | +0.28(+1.50%) |
Dec 10, 2012 | 18.46 | 18.51 | 18.31 | 18.39 | 352,539 | -0.08(-0.42%) |
Dec 07, 2012 | 18.64 | 18.64 | 18.38 | 18.47 | 242,101 | -0.03(-0.14%) |
Dec 06, 2012 | 18.48 | 18.71 | 18.39 | 18.49 | 625,152 | +0.01(+0.05%) |
Dec 05, 2012 | 18.46 | 18.52 | 18.17 | 18.48 | 270,356 | +0.11(+0.61%) |
Dec 04, 2012 | 18.23 | 18.41 | 18.19 | 18.37 | 278,934 | +0.15(+0.81%) |
Nov 30, 2012 | 18.56 | 18.57 | 18.17 | 18.23 | 456,438 | -0.27(-1.45%) |
Nov 29, 2012 | 18.41 | 18.63 | 18.23 | 18.49 | 241,924 | +0.28(+1.52%) |
Nov 28, 2012 | 17.91 | 18.23 | 17.84 | 18.22 | 336,626 | +0.18(+1.01%) |
Nov 27, 2012 | 17.90 | 18.24 | 17.65 | 18.04 | 532,173 | +0.07(+0.38%) |
Nov 26, 2012 | 17.71 | 17.97 | 17.57 | 17.97 | 241,078 | +0.14(+0.77%) |
Nov 23, 2012 | 17.64 | 17.83 | 17.55 | 17.83 | 130,942 | +0.27(+1.52%) |
Nov 21, 2012 | 17.61 | 17.72 | 17.48 | 17.56 | 231,307 | -0.05(-0.29%) |
Nov 20, 2012 | 17.52 | 17.76 | 17.46 | 17.61 | 386,209 | +0.04(+0.24%) |
Nov 19, 2012 | 17.42 | 17.60 | 17.27 | 17.57 | 624,854 | +0.43(+2.51%) |
Nov 16, 2012 | 17.15 | 17.32 | 16.95 | 17.14 | 880,989 | -0.03(-0.15%) |
Nov 15, 2012 | 17.30 | 17.40 | 16.99 | 17.17 | 380,145 | -0.19(-1.09%) |
Nov 14, 2012 | 17.76 | 17.82 | 17.32 | 17.36 | 378,773 | -0.41(-2.32%) |
Nov 13, 2012 | 18.02 | 18.08 | 17.54 | 17.77 | 446,761 | -0.36(-1.99%) |
Nov 12, 2012 | 18.33 | 18.50 | 17.94 | 18.13 | 415,542 | -0.18(-0.99%) |
Nov 09, 2012 | 18.10 | 18.54 | 17.26 | 18.31 | 575,822 | +0.09(+0.52%) |
Nov 08, 2012 | 18.00 | 18.82 | 17.88 | 18.22 | 535,092 | -0.52(-2.80%) |
Nov 07, 2012 | 19.21 | 19.21 | 18.68 | 18.74 | 333,514 | -0.66(-3.41%) |
Nov 06, 2012 | 19.81 | 19.94 | 19.36 | 19.40 | 373,421 | -0.13(-0.66%) |
Nov 05, 2012 | 19.40 | 19.70 | 19.24 | 19.53 | 251,407 | +0.12(+0.62%) |
Nov 02, 2012 | 19.86 | 19.92 | 19.35 | 19.41 | 554,709 | -0.31(-1.57%) |