Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.02 | 23.17 | 22.70 | 22.88 | 258,881 | -0.12(-0.52%) |
Jan 30, 2013 | 23.85 | 23.90 | 22.82 | 23.00 | 323,196 | -0.76(-3.20%) |
Jan 29, 2013 | 23.53 | 24.00 | 23.36 | 23.76 | 492,137 | +0.23(+0.98%) |
Jan 28, 2013 | 23.22 | 23.82 | 23.05 | 23.53 | 490,225 | +0.29(+1.25%) |
Jan 25, 2013 | 23.65 | 23.85 | 22.81 | 23.24 | 466,616 | +0.18(+0.78%) |
Jan 24, 2013 | 21.97 | 23.84 | 21.37 | 23.06 | 936,508 | +1.95(+9.24%) |
Jan 23, 2013 | 21.20 | 21.39 | 20.86 | 21.11 | 250,979 | -0.07(-0.33%) |
Jan 22, 2013 | 20.73 | 21.18 | 20.66 | 21.18 | 299,354 | +0.51(+2.47%) |
Jan 18, 2013 | 20.65 | 20.72 | 20.35 | 20.67 | 125,619 | +0.06(+0.29%) |
Jan 17, 2013 | 20.68 | 21.00 | 20.57 | 20.61 | 137,857 | -0.02(-0.10%) |
Jan 16, 2013 | 20.22 | 20.75 | 20.18 | 20.63 | 326,871 | +0.35(+1.73%) |
Jan 15, 2013 | 19.90 | 20.35 | 19.70 | 20.28 | 299,281 | +0.34(+1.71%) |
Jan 14, 2013 | 20.17 | 20.31 | 19.80 | 19.94 | 147,710 | -0.09(-0.45%) |
Jan 11, 2013 | 20.19 | 20.24 | 20.01 | 20.03 | 186,687 | -0.13(-0.64%) |
Jan 10, 2013 | 20.22 | 20.39 | 20.02 | 20.16 | 171,239 | +0.06(+0.30%) |
Jan 09, 2013 | 20.35 | 20.55 | 20.00 | 20.10 | 184,310 | -0.20(-0.99%) |
Jan 08, 2013 | 20.59 | 21.14 | 20.25 | 20.30 | 361,504 | -0.26(-1.26%) |
Jan 07, 2013 | 20.62 | 20.78 | 20.52 | 20.56 | 201,837 | -0.16(-0.77%) |
Jan 04, 2013 | 20.68 | 20.85 | 20.51 | 20.72 | 190,416 | +0.18(+0.88%) |
Jan 03, 2013 | 20.86 | 20.86 | 20.41 | 20.54 | 204,711 | -0.29(-1.39%) |
Jan 02, 2013 | 20.16 | 20.90 | 18.74 | 20.83 | 547,265 | +2.09(+11.15%) |
Dec 31, 2012 | 18.55 | 18.77 | 18.25 | 18.74 | 330,372 | +0.15(+0.81%) |
Dec 28, 2012 | 18.82 | 18.91 | 18.52 | 18.59 | 228,530 | -0.41(-2.16%) |
Dec 27, 2012 | 19.32 | 19.39 | 18.70 | 19.00 | 275,768 | -0.35(-1.81%) |
Dec 26, 2012 | 19.54 | 19.79 | 19.20 | 19.35 | 265,127 | -0.09(-0.46%) |
Dec 24, 2012 | 18.38 | 19.85 | 18.38 | 19.44 | 368,230 | +1.24(+6.81%) |
Dec 21, 2012 | 18.61 | 18.91 | 17.97 | 18.20 | 2,877,011 | -0.82(-4.31%) |
Dec 20, 2012 | 19.66 | 19.80 | 18.84 | 19.02 | 312,884 | -0.46(-2.36%) |
Dec 19, 2012 | 19.29 | 20.04 | 19.15 | 19.48 | 341,215 | +0.17(+0.88%) |
Dec 18, 2012 | 18.65 | 19.36 | 18.38 | 19.31 | 250,438 | +0.66(+3.54%) |
Dec 17, 2012 | 18.54 | 18.98 | 18.39 | 18.65 | 359,088 | +0.07(+0.38%) |
Dec 14, 2012 | 18.83 | 18.84 | 18.40 | 18.58 | 174,092 | -0.21(-1.12%) |
Dec 13, 2012 | 18.85 | 19.24 | 18.67 | 18.79 | 146,207 | -0.02(-0.11%) |
Dec 12, 2012 | 18.76 | 19.31 | 18.68 | 18.81 | 262,828 | +0.14(+0.75%) |
Dec 11, 2012 | 18.59 | 18.88 | 18.42 | 18.67 | 203,377 | +0.20(+1.08%) |
Dec 10, 2012 | 18.50 | 18.75 | 18.22 | 18.47 | 136,880 | +0.00(+0.00%) |
Dec 07, 2012 | 18.42 | 18.69 | 18.18 | 18.47 | 130,040 | +0.12(+0.65%) |
Dec 06, 2012 | 18.58 | 18.58 | 18.04 | 18.35 | 172,297 | -0.29(-1.56%) |
Dec 05, 2012 | 18.93 | 18.93 | 18.15 | 18.64 | 207,476 | -0.23(-1.22%) |
Dec 04, 2012 | 18.27 | 19.10 | 17.90 | 18.87 | 321,255 | +0.03(+0.16%) |
Nov 30, 2012 | 19.00 | 19.00 | 18.57 | 18.84 | 171,537 | -0.10(-0.53%) |
Nov 29, 2012 | 18.97 | 19.10 | 18.83 | 18.94 | 172,398 | -0.03(-0.16%) |
Nov 28, 2012 | 18.55 | 19.10 | 18.50 | 18.97 | 241,997 | +0.32(+1.72%) |
Nov 27, 2012 | 18.42 | 18.93 | 18.36 | 18.65 | 344,779 | +0.33(+1.81%) |
Nov 26, 2012 | 17.91 | 18.35 | 17.82 | 18.32 | 247,818 | +0.35(+1.93%) |
Nov 23, 2012 | 17.71 | 18.13 | 17.69 | 17.97 | 86,441 | +0.29(+1.64%) |
Nov 21, 2012 | 17.17 | 17.78 | 17.08 | 17.68 | 152,221 | +0.51(+2.97%) |
Nov 20, 2012 | 17.10 | 17.24 | 16.87 | 17.17 | 207,788 | -0.05(-0.29%) |
Nov 19, 2012 | 17.09 | 17.63 | 16.95 | 17.22 | 188,297 | +0.35(+2.07%) |
Nov 16, 2012 | 16.49 | 17.15 | 16.25 | 16.87 | 196,382 | +0.37(+2.24%) |
Nov 15, 2012 | 16.67 | 17.07 | 16.42 | 16.50 | 164,162 | -0.22(-1.32%) |
Nov 14, 2012 | 17.10 | 17.24 | 16.62 | 16.72 | 221,011 | -0.37(-2.17%) |
Nov 13, 2012 | 17.12 | 17.17 | 16.84 | 17.09 | 139,050 | -0.13(-0.75%) |
Nov 12, 2012 | 17.19 | 17.23 | 16.93 | 17.22 | 161,211 | +0.13(+0.76%) |
Nov 09, 2012 | 17.12 | 17.45 | 16.94 | 17.09 | 194,177 | -0.14(-0.81%) |
Nov 08, 2012 | 17.96 | 17.96 | 16.90 | 17.23 | 354,023 | -0.73(-4.06%) |
Nov 07, 2012 | 18.14 | 18.21 | 17.80 | 17.96 | 213,606 | -0.38(-2.07%) |
Nov 06, 2012 | 18.41 | 18.58 | 18.27 | 18.34 | 129,300 | -0.05(-0.27%) |
Nov 05, 2012 | 18.37 | 18.63 | 18.21 | 18.39 | 164,781 | +0.10(+0.55%) |
Nov 02, 2012 | 18.27 | 18.47 | 18.17 | 18.29 | 172,442 | +0.00(+0.00%) |