Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.70 | 19.78 | 19.64 | 19.78 | 49,966 | +0.05(+0.23%) |
Jan 30, 2013 | 19.86 | 19.86 | 19.65 | 19.73 | 252,982 | -0.05(-0.23%) |
Jan 29, 2013 | 19.81 | 19.81 | 19.75 | 19.78 | 50,141 | -0.02(-0.08%) |
Jan 28, 2013 | 19.82 | 19.82 | 19.65 | 19.79 | 95,066 | +0.01(+0.04%) |
Jan 25, 2013 | 19.82 | 19.84 | 19.68 | 19.79 | 188,251 | +0.01(+0.04%) |
Jan 24, 2013 | 19.79 | 19.82 | 19.70 | 19.78 | 146,086 | +0.02(+0.12%) |
Jan 23, 2013 | 20.06 | 20.06 | 19.71 | 19.76 | 185,822 | -0.08(-0.42%) |
Jan 22, 2013 | 19.77 | 19.85 | 19.68 | 19.84 | 309,621 | +0.15(+0.78%) |
Jan 18, 2013 | 19.79 | 19.80 | 19.57 | 19.69 | 113,478 | -0.07(-0.35%) |
Jan 17, 2013 | 19.66 | 19.79 | 19.59 | 19.76 | 103,130 | +0.24(+1.21%) |
Jan 16, 2013 | 19.46 | 19.56 | 19.38 | 19.52 | 98,654 | +0.07(+0.35%) |
Jan 15, 2013 | 19.29 | 19.46 | 19.22 | 19.45 | 31,604 | +0.11(+0.59%) |
Jan 14, 2013 | 19.39 | 19.39 | 19.25 | 19.34 | 1,043,062 | -0.02(-0.08%) |
Jan 11, 2013 | 19.50 | 19.50 | 19.24 | 19.35 | 586,085 | -0.19(-0.98%) |
Jan 10, 2013 | 19.46 | 19.55 | 19.39 | 19.54 | 508,945 | +0.18(+0.91%) |
Jan 09, 2013 | 19.34 | 19.49 | 19.32 | 19.37 | 48,388 | +0.00(+0.00%) |
Jan 08, 2013 | 19.45 | 19.46 | 19.25 | 19.37 | 79,182 | -0.08(-0.43%) |
Jan 07, 2013 | 19.50 | 19.52 | 19.34 | 19.45 | 27,125 | -0.11(-0.55%) |
Jan 04, 2013 | 19.26 | 19.57 | 19.26 | 19.56 | 34,409 | +0.32(+1.67%) |
Jan 03, 2013 | 19.24 | 19.28 | 19.14 | 19.24 | 49,002 | -0.06(-0.32%) |
Jan 02, 2013 | 19.08 | 19.30 | 19.05 | 19.30 | 567,512 | +0.63(+3.36%) |
Dec 31, 2012 | 18.46 | 18.69 | 18.45 | 18.67 | 23,393 | +0.15(+0.83%) |
Dec 28, 2012 | 18.53 | 18.63 | 18.46 | 18.52 | 16,746 | -0.11(-0.62%) |
Dec 27, 2012 | 18.69 | 18.69 | 18.38 | 18.63 | 18,818 | -0.04(-0.24%) |
Dec 26, 2012 | 18.75 | 18.75 | 18.62 | 18.68 | 22,856 | -0.02(-0.08%) |
Dec 24, 2012 | 18.81 | 18.81 | 18.68 | 18.69 | 4,156 | -0.11(-0.57%) |
Dec 21, 2012 | 18.71 | 18.83 | 18.70 | 18.80 | 20,395 | -0.16(-0.85%) |
Dec 20, 2012 | 18.82 | 18.96 | 18.79 | 18.96 | 15,662 | +0.15(+0.77%) |
Dec 19, 2012 | 18.88 | 18.98 | 18.81 | 18.81 | 81,327 | -0.07(-0.36%) |
Dec 18, 2012 | 18.76 | 18.89 | 18.59 | 18.88 | 51,185 | +0.32(+1.72%) |
Dec 17, 2012 | 18.23 | 18.56 | 18.23 | 18.56 | 18,566 | +0.47(+2.60%) |
Dec 14, 2012 | 18.21 | 18.21 | 18.09 | 18.09 | 10,109 | -0.14(-0.79%) |
Dec 13, 2012 | 18.37 | 18.38 | 18.18 | 18.24 | 37,706 | -0.12(-0.66%) |
Dec 12, 2012 | 18.40 | 18.51 | 18.31 | 18.36 | 50,663 | +0.01(+0.04%) |
Dec 11, 2012 | 18.30 | 18.40 | 18.27 | 18.35 | 34,482 | +0.11(+0.58%) |
Dec 10, 2012 | 18.15 | 18.31 | 18.13 | 18.24 | 14,334 | +0.05(+0.25%) |
Dec 07, 2012 | 18.16 | 18.20 | 18.09 | 18.20 | 10,366 | +0.08(+0.42%) |
Dec 06, 2012 | 18.12 | 18.13 | 18.08 | 18.12 | 17,953 | -0.07(-0.38%) |
Dec 05, 2012 | 18.05 | 18.19 | 17.98 | 18.19 | 12,156 | +0.20(+1.14%) |
Dec 04, 2012 | 18.17 | 18.20 | 17.84 | 17.99 | 1,429,146 | -0.30(-1.66%) |
Nov 30, 2012 | 18.32 | 18.35 | 18.22 | 18.29 | 22,066 | +0.01(+0.04%) |
Nov 29, 2012 | 18.33 | 18.39 | 18.26 | 18.28 | 140,931 | +0.05(+0.29%) |
Nov 28, 2012 | 18.11 | 18.24 | 17.96 | 18.23 | 40,153 | +0.00(+0.00%) |
Nov 27, 2012 | 18.31 | 18.37 | 18.21 | 18.23 | 6,726 | -0.09(-0.50%) |
Nov 26, 2012 | 18.38 | 18.38 | 18.25 | 18.32 | 20,499 | -0.05(-0.29%) |
Nov 23, 2012 | 18.17 | 18.37 | 18.15 | 18.37 | 9,732 | +0.31(+1.72%) |
Nov 21, 2012 | 18.21 | 18.21 | 17.99 | 18.06 | 26,783 | -0.11(-0.58%) |
Nov 20, 2012 | 18.03 | 18.23 | 17.92 | 18.17 | 82,903 | +0.15(+0.84%) |
Nov 19, 2012 | 17.98 | 18.05 | 17.94 | 18.02 | 27,709 | +0.28(+1.58%) |
Nov 16, 2012 | 17.61 | 17.75 | 17.50 | 17.74 | 91,530 | +0.16(+0.91%) |
Nov 15, 2012 | 17.51 | 17.68 | 17.46 | 17.58 | 98,936 | +0.08(+0.43%) |
Nov 14, 2012 | 17.87 | 17.88 | 17.48 | 17.50 | 162,972 | -0.30(-1.70%) |
Nov 13, 2012 | 17.98 | 18.13 | 17.80 | 17.80 | 25,778 | -0.27(-1.47%) |
Nov 12, 2012 | 18.12 | 18.14 | 18.00 | 18.07 | 24,617 | +0.04(+0.21%) |
Nov 09, 2012 | 18.00 | 18.21 | 18.00 | 18.03 | 25,236 | -0.04(-0.21%) |
Nov 08, 2012 | 18.24 | 18.38 | 18.05 | 18.07 | 34,005 | -0.13(-0.71%) |
Nov 07, 2012 | 18.71 | 18.71 | 18.19 | 18.20 | 33,263 | -0.70(-3.72%) |
Nov 06, 2012 | 18.81 | 18.96 | 18.67 | 18.90 | 10,906 | +0.23(+1.24%) |
Nov 05, 2012 | 18.73 | 18.73 | 18.48 | 18.67 | 77,402 | -0.08(-0.44%) |
Nov 02, 2012 | 18.96 | 18.98 | 18.73 | 18.75 | 37,523 | -0.17(-0.87%) |