Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.83 | 21.33 | 20.72 | 21.23 | 185,163 | +0.42(+2.02%) |
Jan 30, 2013 | 21.61 | 21.62 | 20.68 | 20.81 | 251,513 | -0.78(-3.61%) |
Jan 29, 2013 | 21.30 | 21.76 | 21.28 | 21.59 | 373,713 | +0.35(+1.65%) |
Jan 28, 2013 | 21.34 | 21.44 | 20.89 | 21.24 | 225,739 | +0.08(+0.38%) |
Jan 25, 2013 | 20.43 | 21.24 | 20.32 | 21.16 | 615,761 | +0.83(+4.08%) |
Jan 24, 2013 | 20.31 | 20.45 | 20.09 | 20.33 | 170,483 | +0.02(+0.10%) |
Jan 23, 2013 | 20.52 | 20.55 | 20.20 | 20.31 | 334,604 | -0.18(-0.88%) |
Jan 22, 2013 | 20.50 | 20.58 | 20.24 | 20.49 | 367,159 | +0.00(+0.00%) |
Jan 18, 2013 | 20.75 | 20.79 | 20.45 | 20.49 | 205,554 | -0.21(-1.01%) |
Jan 17, 2013 | 20.60 | 20.80 | 20.48 | 20.70 | 251,313 | +0.22(+1.07%) |
Jan 16, 2013 | 20.50 | 20.60 | 20.29 | 20.48 | 126,441 | +0.02(+0.10%) |
Jan 15, 2013 | 20.12 | 20.66 | 20.06 | 20.46 | 198,590 | +0.28(+1.39%) |
Jan 14, 2013 | 20.03 | 20.20 | 19.89 | 20.18 | 120,290 | +0.16(+0.80%) |
Jan 11, 2013 | 19.95 | 20.15 | 19.82 | 20.02 | 171,130 | +0.09(+0.45%) |
Jan 10, 2013 | 19.90 | 19.99 | 19.55 | 19.93 | 261,044 | +0.43(+2.21%) |
Jan 09, 2013 | 19.55 | 19.63 | 19.49 | 19.50 | 163,585 | -0.05(-0.26%) |
Jan 08, 2013 | 19.57 | 19.72 | 19.44 | 19.55 | 163,094 | -0.05(-0.26%) |
Jan 07, 2013 | 19.50 | 19.63 | 19.44 | 19.60 | 114,802 | +0.00(+0.00%) |
Jan 04, 2013 | 19.47 | 19.70 | 19.42 | 19.60 | 172,103 | +0.26(+1.34%) |
Jan 03, 2013 | 19.15 | 19.44 | 18.95 | 19.34 | 283,374 | +0.27(+1.42%) |
Jan 02, 2013 | 19.04 | 19.11 | 18.69 | 19.07 | 261,898 | +0.38(+2.03%) |
Dec 31, 2012 | 18.21 | 18.71 | 18.10 | 18.69 | 241,602 | +0.50(+2.75%) |
Dec 28, 2012 | 18.29 | 18.51 | 18.17 | 18.19 | 166,999 | -0.19(-1.03%) |
Dec 27, 2012 | 18.46 | 18.77 | 18.30 | 18.38 | 163,518 | +0.00(+0.00%) |
Dec 26, 2012 | 18.24 | 18.55 | 18.20 | 18.38 | 202,137 | +0.19(+1.04%) |
Dec 24, 2012 | 17.91 | 18.34 | 17.80 | 18.19 | 140,614 | +0.20(+1.11%) |
Dec 21, 2012 | 17.75 | 18.48 | 17.75 | 17.99 | 305,075 | -0.20(-1.10%) |
Dec 20, 2012 | 17.95 | 18.26 | 17.95 | 18.19 | 124,556 | +0.27(+1.51%) |
Dec 19, 2012 | 17.72 | 17.99 | 17.66 | 17.92 | 161,673 | +0.26(+1.47%) |
Dec 18, 2012 | 17.27 | 17.69 | 17.27 | 17.66 | 188,520 | +0.38(+2.20%) |
Dec 17, 2012 | 17.07 | 17.29 | 16.90 | 17.28 | 132,816 | +0.23(+1.35%) |
Dec 14, 2012 | 17.11 | 17.41 | 16.89 | 17.05 | 185,225 | -0.05(-0.29%) |
Dec 13, 2012 | 17.45 | 17.45 | 16.50 | 17.10 | 336,834 | -0.24(-1.38%) |
Dec 12, 2012 | 17.35 | 17.54 | 17.25 | 17.34 | 123,677 | +0.05(+0.29%) |
Dec 11, 2012 | 17.34 | 17.40 | 17.26 | 17.29 | 169,959 | -0.02(-0.12%) |
Dec 10, 2012 | 17.49 | 17.49 | 17.24 | 17.31 | 141,843 | -0.16(-0.92%) |
Dec 07, 2012 | 17.69 | 17.76 | 17.37 | 17.47 | 116,023 | -0.10(-0.57%) |
Dec 06, 2012 | 17.53 | 17.63 | 17.18 | 17.57 | 546,274 | +0.03(+0.17%) |
Dec 05, 2012 | 17.94 | 17.99 | 17.45 | 17.54 | 243,106 | -0.38(-2.12%) |
Dec 04, 2012 | 17.98 | 18.14 | 17.72 | 17.92 | 239,322 | +0.11(+0.62%) |
Nov 30, 2012 | 17.80 | 17.98 | 17.58 | 17.81 | 1,773,171 | +0.10(+0.56%) |
Nov 29, 2012 | 17.71 | 18.00 | 17.54 | 17.71 | 234,835 | +0.42(+2.43%) |
Nov 28, 2012 | 17.18 | 17.38 | 17.04 | 17.29 | 304,485 | +0.10(+0.58%) |
Nov 27, 2012 | 17.07 | 17.20 | 16.99 | 17.19 | 189,577 | +0.12(+0.70%) |
Nov 26, 2012 | 17.02 | 17.10 | 16.84 | 17.07 | 151,010 | +0.05(+0.29%) |
Nov 23, 2012 | 16.98 | 17.04 | 16.88 | 17.02 | 79,280 | +0.12(+0.71%) |
Nov 21, 2012 | 16.81 | 17.05 | 16.74 | 16.90 | 168,891 | +0.16(+0.96%) |
Nov 20, 2012 | 16.75 | 16.83 | 16.34 | 16.74 | 211,333 | +0.02(+0.12%) |
Nov 19, 2012 | 16.67 | 16.97 | 16.54 | 16.72 | 273,061 | +0.16(+0.97%) |
Nov 16, 2012 | 16.72 | 16.81 | 16.27 | 16.56 | 346,210 | -0.20(-1.19%) |
Nov 15, 2012 | 16.00 | 16.87 | 15.91 | 16.76 | 396,300 | +0.79(+4.95%) |
Nov 14, 2012 | 16.68 | 16.68 | 15.90 | 15.97 | 309,855 | -0.62(-3.74%) |
Nov 13, 2012 | 16.69 | 16.84 | 16.48 | 16.59 | 152,249 | -0.06(-0.36%) |
Nov 12, 2012 | 17.01 | 17.26 | 16.63 | 16.65 | 196,388 | -0.31(-1.83%) |
Nov 09, 2012 | 16.84 | 17.07 | 16.52 | 16.96 | 221,777 | +0.12(+0.71%) |
Nov 08, 2012 | 15.93 | 17.16 | 15.93 | 16.84 | 624,342 | +0.71(+4.40%) |
Nov 07, 2012 | 16.17 | 16.20 | 15.91 | 16.13 | 197,526 | -0.07(-0.43%) |
Nov 06, 2012 | 16.20 | 16.20 | 16.10 | 16.20 | 104,426 | +0.10(+0.62%) |
Nov 05, 2012 | 15.94 | 16.19 | 15.79 | 16.10 | 186,158 | +0.16(+1.00%) |
Nov 02, 2012 | 16.16 | 16.20 | 15.94 | 15.94 | 91,153 | -0.19(-1.18%) |