Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.28 | 20.52 | 19.28 | 20.11 | 131,158 | +0.84(+4.36%) |
Jan 30, 2013 | 19.36 | 19.42 | 18.96 | 19.27 | 116,956 | -0.09(-0.46%) |
Jan 29, 2013 | 19.58 | 19.63 | 19.28 | 19.36 | 100,783 | -0.18(-0.92%) |
Jan 28, 2013 | 19.25 | 19.66 | 19.13 | 19.54 | 92,854 | +0.28(+1.45%) |
Jan 25, 2013 | 18.97 | 19.30 | 18.86 | 19.26 | 99,899 | +0.32(+1.69%) |
Jan 24, 2013 | 18.71 | 18.96 | 18.62 | 18.94 | 35,020 | +0.26(+1.39%) |
Jan 23, 2013 | 19.06 | 19.07 | 18.36 | 18.68 | 50,137 | -0.35(-1.84%) |
Jan 22, 2013 | 18.71 | 19.05 | 18.60 | 19.03 | 55,290 | +0.27(+1.44%) |
Jan 18, 2013 | 18.97 | 18.97 | 18.68 | 18.76 | 36,015 | -0.27(-1.42%) |
Jan 17, 2013 | 19.24 | 19.24 | 18.96 | 19.03 | 132,745 | -0.05(-0.26%) |
Jan 16, 2013 | 19.12 | 19.15 | 18.87 | 19.08 | 50,306 | -0.06(-0.31%) |
Jan 15, 2013 | 18.50 | 19.41 | 18.39 | 19.14 | 232,054 | +0.53(+2.85%) |
Jan 14, 2013 | 18.19 | 18.63 | 18.00 | 18.61 | 88,383 | +0.41(+2.25%) |
Jan 11, 2013 | 18.27 | 18.34 | 18.12 | 18.20 | 32,444 | -0.04(-0.22%) |
Jan 10, 2013 | 18.29 | 18.40 | 18.10 | 18.24 | 75,344 | -0.02(-0.11%) |
Jan 09, 2013 | 18.30 | 18.30 | 18.13 | 18.26 | 109,604 | +0.09(+0.50%) |
Jan 08, 2013 | 17.73 | 18.20 | 17.63 | 18.17 | 79,027 | +0.36(+2.02%) |
Jan 07, 2013 | 17.77 | 17.90 | 17.69 | 17.81 | 102,575 | -0.09(-0.50%) |
Jan 04, 2013 | 18.09 | 18.09 | 17.80 | 17.90 | 29,212 | -0.07(-0.39%) |
Jan 03, 2013 | 18.41 | 18.41 | 17.94 | 17.97 | 276,636 | -0.39(-2.12%) |
Jan 02, 2013 | 18.11 | 18.48 | 17.93 | 18.36 | 158,992 | +0.22(+1.21%) |
Dec 31, 2012 | 17.30 | 18.20 | 17.10 | 18.14 | 219,367 | +0.91(+5.28%) |
Dec 28, 2012 | 17.08 | 17.29 | 17.08 | 17.23 | 46,183 | +0.04(+0.23%) |
Dec 27, 2012 | 17.24 | 17.29 | 17.10 | 17.19 | 44,316 | -0.06(-0.35%) |
Dec 26, 2012 | 17.30 | 17.32 | 17.12 | 17.25 | 24,515 | +0.03(+0.17%) |
Dec 24, 2012 | 17.26 | 17.26 | 16.97 | 17.22 | 19,555 | -0.01(-0.06%) |
Dec 21, 2012 | 17.06 | 17.35 | 17.03 | 17.23 | 226,887 | +0.00(+0.00%) |
Dec 20, 2012 | 17.03 | 17.25 | 17.03 | 17.23 | 243,990 | +0.15(+0.88%) |
Dec 19, 2012 | 17.05 | 17.20 | 17.02 | 17.08 | 216,134 | +0.08(+0.47%) |
Dec 18, 2012 | 16.92 | 17.02 | 16.70 | 17.00 | 271,970 | +0.16(+0.95%) |
Dec 17, 2012 | 16.64 | 16.89 | 16.47 | 16.84 | 57,823 | +0.21(+1.26%) |
Dec 14, 2012 | 16.45 | 16.95 | 16.35 | 16.63 | 68,213 | +0.10(+0.60%) |
Dec 13, 2012 | 17.25 | 17.26 | 16.31 | 16.53 | 101,641 | -0.43(-2.54%) |
Dec 12, 2012 | 17.40 | 17.40 | 16.90 | 16.96 | 113,522 | -0.33(-1.91%) |
Dec 11, 2012 | 17.30 | 17.35 | 17.22 | 17.29 | 130,414 | +0.02(+0.12%) |
Dec 10, 2012 | 17.33 | 17.33 | 17.06 | 17.27 | 120,665 | +0.02(+0.12%) |
Dec 07, 2012 | 17.22 | 17.36 | 16.92 | 17.25 | 245,709 | +0.11(+0.64%) |
Dec 06, 2012 | 17.24 | 17.26 | 16.83 | 17.14 | 857,999 | -0.36(-2.06%) |
Dec 05, 2012 | 18.77 | 18.77 | 17.49 | 17.50 | 88,296 | -1.19(-6.37%) |
Dec 04, 2012 | 17.88 | 18.92 | 17.68 | 18.69 | 54,469 | +0.68(+3.78%) |
Nov 30, 2012 | 18.17 | 18.17 | 17.80 | 18.01 | 73,948 | -0.11(-0.61%) |
Nov 29, 2012 | 18.25 | 18.34 | 17.93 | 18.12 | 35,359 | +0.01(+0.06%) |
Nov 28, 2012 | 17.88 | 18.15 | 17.87 | 18.11 | 63,421 | +0.11(+0.61%) |
Nov 27, 2012 | 18.22 | 18.44 | 17.91 | 18.00 | 113,022 | -0.30(-1.64%) |
Nov 26, 2012 | 17.83 | 18.41 | 17.83 | 18.30 | 165,785 | +0.36(+2.01%) |
Nov 23, 2012 | 17.80 | 18.00 | 17.62 | 17.94 | 38,210 | +0.24(+1.36%) |
Nov 21, 2012 | 17.85 | 17.85 | 17.47 | 17.70 | 86,172 | -0.11(-0.62%) |
Nov 20, 2012 | 17.85 | 17.91 | 17.73 | 17.81 | 100,307 | -0.12(-0.67%) |
Nov 19, 2012 | 17.63 | 17.95 | 17.34 | 17.93 | 56,969 | +0.45(+2.57%) |
Nov 16, 2012 | 17.03 | 17.60 | 17.01 | 17.48 | 94,758 | +0.40(+2.34%) |
Nov 15, 2012 | 16.82 | 17.10 | 16.75 | 17.08 | 54,795 | +0.22(+1.30%) |
Nov 14, 2012 | 16.75 | 16.89 | 16.64 | 16.86 | 67,716 | +0.22(+1.32%) |
Nov 13, 2012 | 17.06 | 17.18 | 16.51 | 16.64 | 48,278 | -0.56(-3.26%) |
Nov 12, 2012 | 15.36 | 17.25 | 15.36 | 17.20 | 53,494 | +1.86(+12.13%) |
Nov 09, 2012 | 15.36 | 15.53 | 15.00 | 15.34 | 26,105 | -0.14(-0.90%) |
Nov 08, 2012 | 15.74 | 15.90 | 15.42 | 15.48 | 48,805 | -0.34(-2.15%) |
Nov 07, 2012 | 16.68 | 16.69 | 15.75 | 15.82 | 39,108 | -1.09(-6.45%) |
Nov 06, 2012 | 16.37 | 16.96 | 16.37 | 16.91 | 29,589 | +0.33(+1.99%) |
Nov 05, 2012 | 16.84 | 16.96 | 16.46 | 16.58 | 38,256 | -0.26(-1.54%) |
Nov 02, 2012 | 17.12 | 17.15 | 16.84 | 16.84 | 78,568 | -0.28(-1.64%) |