Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.31 | 18.54 | 18.18 | 18.30 | 472,843 | -0.02(-0.08%) |
Jan 30, 2013 | 18.78 | 18.89 | 18.19 | 18.31 | 415,567 | -0.52(-2.74%) |
Jan 29, 2013 | 18.55 | 18.84 | 18.55 | 18.83 | 422,578 | +0.31(+1.68%) |
Jan 28, 2013 | 18.59 | 18.59 | 18.43 | 18.52 | 342,846 | +0.01(+0.04%) |
Jan 25, 2013 | 18.68 | 18.68 | 18.41 | 18.51 | 386,063 | -0.05(-0.24%) |
Jan 24, 2013 | 18.56 | 18.66 | 18.48 | 18.56 | 438,343 | +0.05(+0.29%) |
Jan 23, 2013 | 18.43 | 18.56 | 18.35 | 18.50 | 320,506 | +0.03(+0.16%) |
Jan 22, 2013 | 18.38 | 18.48 | 18.23 | 18.47 | 308,805 | +0.09(+0.49%) |
Jan 18, 2013 | 18.34 | 18.56 | 18.27 | 18.38 | 293,008 | -0.03(-0.16%) |
Jan 17, 2013 | 18.32 | 18.42 | 18.24 | 18.41 | 350,536 | +0.20(+1.12%) |
Jan 16, 2013 | 18.30 | 18.37 | 18.11 | 18.21 | 293,190 | -0.20(-1.07%) |
Jan 15, 2013 | 18.33 | 18.44 | 18.22 | 18.40 | 362,158 | -0.08(-0.41%) |
Jan 14, 2013 | 18.25 | 18.68 | 18.23 | 18.48 | 445,729 | +0.12(+0.66%) |
Jan 11, 2013 | 18.45 | 18.60 | 18.23 | 18.36 | 310,939 | -0.05(-0.29%) |
Jan 10, 2013 | 18.73 | 18.85 | 18.37 | 18.41 | 518,386 | -0.32(-1.70%) |
Jan 09, 2013 | 17.93 | 18.75 | 17.92 | 18.73 | 1,232,087 | +0.99(+5.60%) |
Jan 08, 2013 | 17.71 | 17.83 | 17.44 | 17.74 | 328,365 | -0.04(-0.21%) |
Jan 07, 2013 | 17.64 | 17.82 | 17.64 | 17.77 | 299,857 | -0.03(-0.17%) |
Jan 04, 2013 | 17.83 | 17.98 | 17.70 | 17.80 | 412,057 | +0.08(+0.47%) |
Jan 03, 2013 | 17.92 | 17.96 | 17.68 | 17.72 | 274,117 | -0.15(-0.84%) |
Jan 02, 2013 | 17.99 | 18.18 | 17.78 | 17.87 | 714,372 | +0.26(+1.46%) |
Dec 31, 2012 | 17.20 | 17.64 | 17.15 | 17.62 | 292,489 | +0.46(+2.69%) |
Dec 28, 2012 | 16.94 | 17.45 | 16.94 | 17.15 | 402,224 | +0.05(+0.31%) |
Dec 27, 2012 | 17.37 | 17.43 | 16.80 | 17.10 | 483,779 | -0.22(-1.27%) |
Dec 26, 2012 | 17.52 | 17.59 | 17.18 | 17.32 | 384,384 | -0.21(-1.21%) |
Dec 24, 2012 | 17.61 | 17.75 | 17.43 | 17.53 | 136,702 | -0.01(-0.04%) |
Dec 21, 2012 | 17.63 | 17.73 | 17.45 | 17.54 | 1,428,058 | -0.19(-1.07%) |
Dec 20, 2012 | 17.70 | 17.87 | 17.53 | 17.73 | 371,280 | +0.05(+0.30%) |
Dec 19, 2012 | 18.11 | 18.15 | 17.65 | 17.68 | 428,260 | -0.40(-2.22%) |
Dec 18, 2012 | 17.65 | 18.18 | 17.50 | 18.08 | 564,090 | +0.50(+2.85%) |
Dec 17, 2012 | 17.56 | 17.74 | 17.47 | 17.58 | 365,443 | +0.04(+0.22%) |
Dec 14, 2012 | 17.45 | 17.65 | 17.37 | 17.54 | 275,428 | +0.02(+0.13%) |
Dec 13, 2012 | 17.66 | 17.77 | 17.44 | 17.52 | 227,121 | -0.14(-0.82%) |
Dec 12, 2012 | 17.88 | 18.07 | 17.66 | 17.66 | 398,777 | -0.20(-1.14%) |
Dec 11, 2012 | 18.04 | 18.11 | 17.76 | 17.87 | 338,726 | -0.08(-0.46%) |
Dec 10, 2012 | 17.83 | 18.02 | 17.74 | 17.95 | 256,369 | +0.14(+0.81%) |
Dec 07, 2012 | 17.98 | 18.01 | 17.77 | 17.80 | 185,011 | -0.14(-0.76%) |
Dec 06, 2012 | 17.73 | 18.03 | 17.73 | 17.94 | 292,000 | +0.17(+0.94%) |
Dec 05, 2012 | 17.84 | 17.88 | 17.51 | 17.77 | 430,168 | -0.05(-0.30%) |
Dec 04, 2012 | 17.46 | 17.85 | 17.35 | 17.83 | 335,371 | -0.02(-0.08%) |
Nov 30, 2012 | 17.87 | 17.90 | 17.62 | 17.84 | 429,215 | +0.05(+0.26%) |
Nov 29, 2012 | 17.75 | 17.94 | 17.47 | 17.80 | 337,237 | +0.18(+1.03%) |
Nov 28, 2012 | 17.29 | 17.63 | 16.91 | 17.62 | 564,055 | +0.27(+1.57%) |
Nov 27, 2012 | 17.46 | 17.50 | 17.16 | 17.34 | 444,845 | -0.15(-0.87%) |
Nov 26, 2012 | 17.53 | 17.65 | 17.26 | 17.49 | 357,733 | +0.00(+0.00%) |
Nov 23, 2012 | 17.51 | 17.66 | 17.41 | 17.49 | 174,724 | +0.06(+0.35%) |
Nov 21, 2012 | 16.93 | 17.43 | 16.90 | 17.43 | 359,325 | +0.53(+3.14%) |
Nov 20, 2012 | 16.74 | 16.91 | 16.57 | 16.90 | 274,588 | +0.19(+1.13%) |
Nov 19, 2012 | 16.82 | 17.07 | 16.55 | 16.71 | 460,506 | +0.02(+0.09%) |
Nov 16, 2012 | 16.45 | 16.71 | 16.40 | 16.70 | 487,891 | +0.20(+1.24%) |
Nov 15, 2012 | 16.71 | 16.97 | 16.27 | 16.49 | 732,798 | -0.21(-1.27%) |
Nov 14, 2012 | 17.25 | 17.30 | 16.71 | 16.71 | 519,689 | -0.46(-2.70%) |
Nov 13, 2012 | 17.57 | 17.59 | 17.10 | 17.17 | 393,772 | -0.54(-3.07%) |
Nov 12, 2012 | 17.65 | 17.85 | 17.43 | 17.71 | 642,733 | +0.06(+0.34%) |
Nov 09, 2012 | 17.37 | 17.76 | 17.30 | 17.65 | 724,259 | +0.20(+1.13%) |
Nov 08, 2012 | 17.90 | 18.06 | 17.34 | 17.46 | 1,258,370 | -0.48(-2.70%) |
Nov 07, 2012 | 18.15 | 18.25 | 17.88 | 17.94 | 342,661 | -0.36(-1.95%) |
Nov 06, 2012 | 18.25 | 18.56 | 18.11 | 18.30 | 475,537 | +0.08(+0.42%) |
Nov 05, 2012 | 18.04 | 18.38 | 17.82 | 18.22 | 194,350 | +0.16(+0.88%) |
Nov 02, 2012 | 18.37 | 18.42 | 18.06 | 18.06 | 316,152 | -0.30(-1.61%) |