Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.08 | 18.32 | 17.82 | 18.10 | 19,221 | -0.03(-0.17%) |
Jan 30, 2013 | 18.21 | 18.40 | 17.95 | 18.13 | 32,019 | -0.05(-0.28%) |
Jan 29, 2013 | 18.12 | 18.47 | 17.91 | 18.18 | 28,587 | +0.15(+0.83%) |
Jan 28, 2013 | 18.22 | 18.39 | 17.90 | 18.03 | 35,104 | -0.14(-0.77%) |
Jan 25, 2013 | 18.15 | 18.20 | 17.91 | 18.17 | 27,932 | +0.04(+0.22%) |
Jan 24, 2013 | 18.46 | 18.56 | 17.93 | 18.13 | 10,907 | -0.32(-1.73%) |
Jan 23, 2013 | 18.48 | 18.89 | 18.43 | 18.45 | 37,146 | -0.10(-0.54%) |
Jan 22, 2013 | 18.09 | 18.72 | 17.81 | 18.55 | 26,589 | +0.41(+2.26%) |
Jan 18, 2013 | 18.06 | 18.56 | 17.77 | 18.14 | 17,369 | -0.03(-0.17%) |
Jan 17, 2013 | 17.53 | 18.18 | 17.47 | 18.17 | 43,938 | +0.61(+3.47%) |
Jan 16, 2013 | 17.39 | 17.87 | 17.27 | 17.56 | 54,025 | +0.19(+1.09%) |
Jan 15, 2013 | 17.38 | 17.67 | 16.90 | 17.37 | 88,132 | -0.12(-0.69%) |
Jan 14, 2013 | 17.69 | 17.71 | 17.08 | 17.49 | 53,296 | -0.15(-0.85%) |
Jan 11, 2013 | 18.10 | 18.10 | 16.85 | 17.64 | 20,155 | -0.49(-2.70%) |
Jan 10, 2013 | 18.35 | 18.35 | 17.80 | 18.13 | 16,226 | -0.10(-0.55%) |
Jan 09, 2013 | 17.96 | 18.25 | 17.60 | 18.23 | 21,256 | +0.22(+1.22%) |
Jan 08, 2013 | 17.62 | 18.34 | 17.50 | 18.01 | 17,582 | +0.42(+2.39%) |
Jan 07, 2013 | 18.01 | 18.03 | 17.44 | 17.59 | 10,707 | -0.41(-2.28%) |
Jan 04, 2013 | 18.00 | 18.44 | 17.55 | 18.00 | 85,220 | +0.08(+0.45%) |
Jan 03, 2013 | 17.28 | 18.18 | 16.97 | 17.92 | 26,819 | +0.59(+3.40%) |
Jan 02, 2013 | 16.57 | 17.55 | 16.55 | 17.33 | 38,627 | +0.48(+2.85%) |
Dec 31, 2012 | 16.46 | 17.05 | 15.71 | 16.85 | 32,974 | +0.41(+2.49%) |
Dec 28, 2012 | 15.97 | 16.75 | 15.55 | 16.44 | 63,054 | +0.47(+2.94%) |
Dec 27, 2012 | 16.32 | 16.41 | 15.73 | 15.97 | 315,619 | -0.40(-2.44%) |
Dec 26, 2012 | 16.53 | 16.72 | 16.04 | 16.37 | 79,126 | -0.19(-1.15%) |
Dec 24, 2012 | 17.16 | 17.17 | 16.21 | 16.56 | 50,437 | -0.64(-3.72%) |
Dec 21, 2012 | 16.59 | 17.20 | 15.99 | 17.20 | 125,602 | +0.47(+2.81%) |
Dec 20, 2012 | 16.69 | 17.26 | 16.50 | 16.73 | 18,252 | +0.10(+0.60%) |
Dec 19, 2012 | 16.85 | 17.42 | 16.03 | 16.63 | 29,731 | +0.31(+1.90%) |
Dec 18, 2012 | 15.99 | 16.37 | 15.79 | 16.32 | 25,885 | +0.33(+2.06%) |
Dec 17, 2012 | 16.90 | 17.07 | 15.36 | 15.99 | 52,704 | -1.00(-5.89%) |
Dec 14, 2012 | 16.80 | 18.27 | 16.78 | 16.99 | 18,556 | +0.05(+0.30%) |
Dec 13, 2012 | 16.83 | 17.07 | 16.50 | 16.94 | 27,589 | -0.04(-0.24%) |
Dec 12, 2012 | 17.65 | 17.91 | 16.66 | 16.98 | 37,570 | -0.32(-1.85%) |
Dec 11, 2012 | 17.14 | 18.03 | 17.06 | 17.30 | 25,321 | +0.26(+1.53%) |
Dec 10, 2012 | 17.00 | 17.23 | 16.75 | 17.04 | 12,297 | +0.05(+0.29%) |
Dec 07, 2012 | 16.99 | 17.22 | 16.88 | 16.99 | 24,063 | -0.01(-0.06%) |
Dec 06, 2012 | 17.48 | 17.53 | 16.56 | 17.00 | 78,595 | -0.30(-1.73%) |
Dec 05, 2012 | 17.87 | 18.60 | 17.07 | 17.30 | 49,672 | -0.59(-3.30%) |
Dec 04, 2012 | 19.04 | 19.25 | 17.51 | 17.89 | 63,183 | -0.62(-3.35%) |
Nov 30, 2012 | 19.57 | 19.57 | 17.91 | 18.51 | 574,415 | -0.89(-4.59%) |
Nov 29, 2012 | 18.91 | 20.00 | 18.75 | 19.40 | 140,796 | +0.75(+4.02%) |
Nov 28, 2012 | 18.13 | 18.65 | 17.62 | 18.65 | 62,648 | +0.79(+4.42%) |
Nov 27, 2012 | 17.28 | 18.25 | 17.27 | 17.86 | 71,141 | +0.23(+1.30%) |
Nov 26, 2012 | 17.50 | 17.63 | 17.05 | 17.63 | 50,652 | +0.52(+3.04%) |
Nov 23, 2012 | 16.60 | 17.15 | 16.52 | 17.11 | 39,832 | +0.60(+3.63%) |
Nov 21, 2012 | 16.48 | 16.51 | 16.41 | 16.51 | 32,007 | -0.01(-0.06%) |
Nov 20, 2012 | 16.34 | 16.52 | 15.98 | 16.52 | 32,053 | +0.22(+1.35%) |
Nov 19, 2012 | 15.95 | 16.47 | 15.90 | 16.30 | 57,254 | +0.46(+2.90%) |
Nov 16, 2012 | 15.92 | 16.09 | 15.50 | 15.84 | 81,616 | +0.07(+0.44%) |
Nov 15, 2012 | 16.50 | 16.72 | 15.56 | 15.77 | 58,275 | -0.77(-4.66%) |
Nov 14, 2012 | 16.43 | 16.80 | 16.35 | 16.54 | 112,693 | +0.35(+2.16%) |
Nov 13, 2012 | 16.03 | 16.42 | 15.80 | 16.19 | 84,670 | +0.20(+1.25%) |
Nov 12, 2012 | 15.96 | 16.02 | 15.55 | 15.99 | 171,298 | +0.96(+6.39%) |
Nov 09, 2012 | 14.98 | 15.58 | 14.97 | 15.03 | 11,097 | +0.04(+0.27%) |
Nov 08, 2012 | 15.00 | 15.41 | 14.95 | 14.99 | 17,123 | -0.11(-0.73%) |
Nov 07, 2012 | 15.86 | 16.20 | 15.01 | 15.10 | 85,835 | -0.78(-4.91%) |
Nov 06, 2012 | 15.82 | 15.90 | 15.68 | 15.88 | 14,413 | +0.17(+1.08%) |
Nov 05, 2012 | 15.39 | 15.75 | 15.39 | 15.71 | 28,531 | +0.35(+2.28%) |
Nov 02, 2012 | 15.42 | 16.08 | 14.95 | 15.36 | 18,284 | -0.05(-0.32%) |