Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.63 | 19.52 | 18.58 | 19.45 | 136,366 | +0.83(+4.46%) |
Jan 30, 2013 | 18.41 | 18.66 | 18.36 | 18.62 | 50,098 | +0.21(+1.14%) |
Jan 29, 2013 | 18.55 | 18.55 | 18.28 | 18.41 | 124,750 | -0.07(-0.41%) |
Jan 28, 2013 | 18.86 | 18.91 | 18.48 | 18.49 | 65,952 | -0.41(-2.14%) |
Jan 25, 2013 | 18.77 | 19.10 | 18.57 | 18.89 | 46,794 | +0.28(+1.50%) |
Jan 24, 2013 | 19.16 | 19.16 | 18.59 | 18.61 | 64,546 | -0.46(-2.39%) |
Jan 23, 2013 | 19.30 | 19.41 | 18.96 | 19.07 | 64,160 | -0.27(-1.40%) |
Jan 22, 2013 | 18.89 | 19.36 | 18.79 | 19.34 | 86,028 | +0.50(+2.65%) |
Jan 18, 2013 | 18.71 | 18.89 | 18.44 | 18.84 | 133,028 | +0.09(+0.51%) |
Jan 17, 2013 | 18.80 | 18.84 | 18.62 | 18.75 | 160,888 | +0.07(+0.35%) |
Jan 16, 2013 | 18.75 | 18.77 | 18.40 | 18.68 | 78,818 | -0.09(-0.48%) |
Jan 15, 2013 | 19.14 | 19.34 | 18.61 | 18.77 | 65,202 | -0.53(-2.75%) |
Jan 14, 2013 | 18.77 | 19.30 | 18.77 | 19.30 | 170,220 | +0.45(+2.39%) |
Jan 11, 2013 | 19.18 | 19.18 | 18.77 | 18.85 | 84,714 | -0.33(-1.75%) |
Jan 10, 2013 | 19.96 | 19.96 | 19.11 | 19.18 | 136,712 | -0.66(-3.30%) |
Jan 09, 2013 | 19.62 | 20.27 | 19.45 | 19.84 | 201,260 | +0.16(+0.84%) |
Jan 08, 2013 | 19.02 | 19.73 | 18.99 | 19.68 | 168,312 | +0.58(+3.04%) |
Jan 07, 2013 | 19.16 | 19.31 | 18.96 | 19.09 | 93,000 | -0.21(-1.09%) |
Jan 04, 2013 | 19.35 | 19.40 | 19.02 | 19.30 | 137,078 | +0.07(+0.34%) |
Jan 03, 2013 | 19.68 | 19.76 | 19.12 | 19.24 | 154,814 | -0.42(-2.14%) |
Jan 02, 2013 | 18.91 | 19.70 | 18.67 | 19.66 | 163,988 | +0.99(+5.30%) |
Dec 31, 2012 | 18.21 | 18.86 | 18.15 | 18.67 | 120,472 | +0.59(+3.26%) |
Dec 28, 2012 | 18.16 | 18.33 | 18.00 | 18.08 | 122,124 | -0.15(-0.80%) |
Dec 27, 2012 | 18.06 | 18.25 | 17.94 | 18.23 | 62,968 | +0.24(+1.31%) |
Dec 26, 2012 | 18.00 | 18.15 | 17.80 | 17.99 | 110,372 | +0.07(+0.39%) |
Dec 24, 2012 | 17.93 | 17.93 | 17.64 | 17.92 | 42,898 | -0.10(-0.58%) |
Dec 21, 2012 | 17.67 | 18.11 | 17.40 | 18.02 | 282,326 | +0.17(+0.95%) |
Dec 20, 2012 | 17.88 | 18.00 | 17.59 | 17.86 | 175,790 | -0.06(-0.33%) |
Dec 19, 2012 | 18.02 | 18.02 | 17.80 | 17.91 | 326,940 | -0.14(-0.80%) |
Dec 18, 2012 | 18.05 | 18.36 | 17.95 | 18.06 | 146,824 | -0.03(-0.14%) |
Dec 17, 2012 | 17.96 | 18.27 | 17.68 | 18.09 | 288,270 | +0.16(+0.89%) |
Dec 14, 2012 | 18.35 | 18.38 | 17.80 | 17.93 | 112,322 | -0.51(-2.77%) |
Dec 13, 2012 | 18.50 | 18.62 | 18.34 | 18.43 | 52,266 | -0.10(-0.51%) |
Dec 12, 2012 | 18.75 | 18.77 | 18.32 | 18.53 | 84,452 | -0.20(-1.04%) |
Dec 11, 2012 | 18.84 | 19.10 | 17.87 | 18.73 | 221,476 | -0.01(-0.08%) |
Dec 10, 2012 | 18.14 | 18.78 | 18.08 | 18.74 | 139,372 | +0.61(+3.36%) |
Dec 07, 2012 | 18.24 | 18.24 | 17.93 | 18.13 | 48,892 | +0.01(+0.06%) |
Dec 06, 2012 | 18.08 | 18.18 | 17.71 | 18.12 | 195,668 | +0.01(+0.03%) |
Dec 05, 2012 | 18.43 | 18.43 | 18.05 | 18.11 | 89,202 | -0.22(-1.20%) |
Dec 04, 2012 | 18.23 | 18.50 | 17.93 | 18.34 | 241,882 | -0.09(-0.52%) |
Nov 30, 2012 | 18.50 | 18.50 | 17.94 | 18.43 | 163,952 | -0.07(-0.35%) |
Nov 29, 2012 | 18.25 | 18.54 | 17.65 | 18.50 | 94,540 | +0.32(+1.79%) |
Nov 28, 2012 | 17.64 | 18.21 | 17.55 | 18.17 | 164,462 | +0.49(+2.77%) |
Nov 27, 2012 | 17.73 | 17.76 | 17.47 | 17.68 | 336,178 | -0.06(-0.34%) |
Nov 26, 2012 | 17.32 | 18.00 | 17.32 | 17.74 | 90,106 | +0.36(+2.07%) |
Nov 23, 2012 | 17.44 | 17.47 | 17.22 | 17.38 | 38,476 | +0.03(+0.17%) |
Nov 21, 2012 | 17.57 | 17.88 | 17.24 | 17.35 | 72,338 | -0.34(-1.92%) |
Nov 20, 2012 | 17.61 | 17.77 | 16.04 | 17.69 | 258,922 | +0.02(+0.08%) |
Nov 19, 2012 | 16.68 | 17.75 | 16.68 | 17.68 | 196,066 | +1.23(+7.45%) |
Nov 16, 2012 | 16.66 | 17.00 | 16.14 | 16.45 | 215,222 | -0.27(-1.61%) |
Nov 15, 2012 | 16.77 | 16.77 | 16.39 | 16.72 | 327,702 | -0.02(-0.09%) |
Nov 14, 2012 | 18.00 | 18.02 | 16.70 | 16.73 | 152,632 | -1.30(-7.23%) |
Nov 13, 2012 | 18.18 | 18.35 | 17.98 | 18.04 | 67,002 | -0.21(-1.13%) |
Nov 12, 2012 | 18.16 | 18.41 | 18.14 | 18.25 | 84,954 | +0.09(+0.50%) |
Nov 09, 2012 | 18.02 | 18.35 | 17.98 | 18.16 | 93,002 | +0.00(+0.00%) |
Nov 08, 2012 | 18.24 | 18.39 | 18.11 | 18.16 | 43,418 | -0.16(-0.87%) |
Nov 07, 2012 | 18.39 | 18.48 | 18.11 | 18.32 | 123,010 | -0.25(-1.37%) |
Nov 06, 2012 | 18.45 | 18.65 | 18.44 | 18.57 | 49,764 | +0.12(+0.65%) |
Nov 05, 2012 | 17.70 | 18.48 | 17.24 | 18.45 | 123,484 | +0.70(+3.97%) |
Nov 02, 2012 | 18.20 | 18.59 | 17.41 | 17.75 | 357,152 | -0.49(-2.69%) |