Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.69 | 20.23 | 19.58 | 20.06 | 882,881 | +0.32(+1.62%) |
Jan 30, 2013 | 19.73 | 19.77 | 19.43 | 19.74 | 2,180,322 | +0.00(+0.00%) |
Jan 29, 2013 | 19.79 | 19.84 | 19.56 | 19.74 | 721,108 | -0.03(-0.14%) |
Jan 28, 2013 | 19.75 | 19.87 | 19.22 | 19.77 | 259,801 | +0.07(+0.35%) |
Jan 25, 2013 | 19.48 | 19.83 | 19.16 | 19.70 | 388,054 | +0.40(+2.09%) |
Jan 24, 2013 | 19.71 | 19.87 | 19.06 | 19.30 | 477,146 | -0.49(-2.49%) |
Jan 23, 2013 | 20.82 | 20.82 | 19.53 | 19.79 | 1,006,936 | +0.19(+0.96%) |
Jan 22, 2013 | 19.51 | 19.63 | 18.90 | 19.60 | 630,225 | +0.22(+1.15%) |
Jan 18, 2013 | 19.75 | 19.83 | 19.20 | 19.38 | 577,699 | -0.42(-2.14%) |
Jan 17, 2013 | 19.18 | 19.82 | 19.18 | 19.80 | 628,435 | +0.71(+3.74%) |
Jan 16, 2013 | 19.20 | 19.26 | 18.82 | 19.09 | 356,534 | -0.17(-0.86%) |
Jan 15, 2013 | 19.13 | 19.34 | 18.93 | 19.26 | 505,618 | -0.03(-0.18%) |
Jan 14, 2013 | 19.08 | 19.46 | 19.07 | 19.29 | 445,912 | +0.21(+1.09%) |
Jan 11, 2013 | 18.94 | 19.23 | 18.67 | 19.08 | 502,512 | +0.19(+0.99%) |
Jan 10, 2013 | 18.78 | 18.89 | 18.57 | 18.89 | 266,110 | +0.22(+1.19%) |
Jan 09, 2013 | 18.71 | 19.08 | 18.58 | 18.67 | 335,261 | +0.06(+0.30%) |
Jan 08, 2013 | 18.62 | 18.87 | 18.49 | 18.62 | 305,693 | -0.09(-0.48%) |
Jan 07, 2013 | 18.79 | 18.96 | 18.45 | 18.71 | 321,008 | -0.12(-0.63%) |
Jan 04, 2013 | 19.03 | 19.09 | 18.65 | 18.83 | 516,922 | -0.14(-0.73%) |
Jan 03, 2013 | 18.66 | 19.30 | 18.57 | 18.96 | 937,337 | +0.29(+1.56%) |
Jan 02, 2013 | 18.50 | 18.77 | 17.87 | 18.67 | 667,496 | +0.80(+4.50%) |
Dec 31, 2012 | 17.40 | 17.94 | 17.39 | 17.87 | 434,289 | +0.42(+2.43%) |
Dec 28, 2012 | 17.42 | 17.66 | 17.28 | 17.44 | 403,092 | -0.10(-0.59%) |
Dec 27, 2012 | 17.45 | 17.72 | 17.13 | 17.55 | 401,366 | +0.10(+0.60%) |
Dec 26, 2012 | 17.57 | 17.76 | 17.37 | 17.44 | 267,809 | -0.09(-0.51%) |
Dec 24, 2012 | 17.59 | 17.81 | 17.49 | 17.53 | 243,451 | -0.10(-0.55%) |
Dec 21, 2012 | 17.24 | 17.75 | 17.24 | 17.63 | 1,727,891 | +0.12(+0.71%) |
Dec 20, 2012 | 17.42 | 17.75 | 17.28 | 17.51 | 773,573 | +0.09(+0.52%) |
Dec 19, 2012 | 17.65 | 17.76 | 17.33 | 17.42 | 657,119 | -0.24(-1.38%) |
Dec 18, 2012 | 17.33 | 17.72 | 17.17 | 17.66 | 547,194 | +0.30(+1.72%) |
Dec 17, 2012 | 16.59 | 17.56 | 16.59 | 17.36 | 922,344 | +0.67(+3.99%) |
Dec 14, 2012 | 17.29 | 17.37 | 16.50 | 16.69 | 1,622,998 | -1.60(-8.73%) |
Dec 13, 2012 | 18.43 | 18.76 | 18.04 | 18.29 | 254,879 | -0.10(-0.57%) |
Dec 12, 2012 | 18.62 | 18.83 | 18.35 | 18.39 | 537,031 | -0.13(-0.71%) |
Dec 11, 2012 | 18.70 | 18.84 | 18.28 | 18.53 | 396,015 | -0.06(-0.30%) |
Dec 10, 2012 | 18.86 | 19.10 | 18.44 | 18.58 | 425,554 | -0.31(-1.65%) |
Dec 07, 2012 | 19.23 | 19.52 | 18.73 | 18.89 | 251,139 | -0.22(-1.13%) |
Dec 06, 2012 | 19.21 | 19.24 | 18.70 | 19.11 | 210,302 | -0.09(-0.47%) |
Dec 05, 2012 | 19.75 | 19.86 | 18.66 | 19.20 | 437,228 | -0.59(-2.98%) |
Dec 04, 2012 | 19.80 | 20.00 | 19.22 | 19.79 | 424,541 | +0.01(+0.03%) |
Nov 30, 2012 | 19.65 | 19.86 | 19.39 | 19.78 | 788,624 | +0.19(+0.97%) |
Nov 29, 2012 | 19.65 | 20.28 | 19.49 | 19.59 | 799,436 | -0.20(-1.00%) |
Nov 28, 2012 | 19.89 | 20.10 | 19.46 | 19.79 | 389,670 | -0.16(-0.82%) |
Nov 27, 2012 | 20.07 | 20.48 | 19.89 | 19.95 | 412,018 | -0.12(-0.58%) |
Nov 26, 2012 | 20.10 | 20.46 | 19.72 | 20.07 | 289,056 | -0.08(-0.41%) |
Nov 23, 2012 | 19.91 | 20.50 | 19.91 | 20.15 | 143,893 | +0.29(+1.48%) |
Nov 21, 2012 | 19.78 | 20.15 | 19.70 | 19.86 | 123,566 | +0.05(+0.24%) |
Nov 20, 2012 | 19.59 | 19.97 | 19.50 | 19.81 | 298,516 | +0.15(+0.76%) |
Nov 19, 2012 | 19.26 | 20.21 | 19.09 | 19.66 | 593,432 | +0.71(+3.74%) |
Nov 16, 2012 | 18.95 | 19.09 | 18.56 | 18.95 | 495,193 | -0.01(-0.07%) |
Nov 15, 2012 | 18.96 | 19.35 | 18.63 | 18.96 | 1,308,116 | +0.04(+0.22%) |
Nov 14, 2012 | 19.24 | 19.63 | 18.81 | 18.92 | 505,374 | -0.25(-1.32%) |
Nov 13, 2012 | 19.19 | 19.67 | 19.10 | 19.18 | 254,712 | -0.12(-0.64%) |
Nov 12, 2012 | 19.59 | 19.95 | 19.27 | 19.30 | 248,364 | -0.29(-1.46%) |
Nov 09, 2012 | 19.22 | 19.86 | 19.09 | 19.58 | 411,321 | +0.23(+1.20%) |
Nov 08, 2012 | 19.61 | 20.10 | 19.03 | 19.35 | 447,309 | -0.23(-1.18%) |
Nov 07, 2012 | 19.42 | 19.87 | 18.67 | 19.58 | 313,581 | -0.33(-1.68%) |
Nov 06, 2012 | 20.44 | 20.45 | 19.80 | 19.92 | 332,508 | -0.41(-2.01%) |
Nov 05, 2012 | 20.13 | 20.46 | 20.03 | 20.33 | 496,376 | +0.16(+0.81%) |
Nov 02, 2012 | 20.57 | 20.58 | 20.11 | 20.16 | 534,773 | -0.29(-1.43%) |