Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.20 | 22.32 | 22.12 | 22.29 | 50,799 | +0.03(+0.15%) |
Jan 30, 2013 | 22.15 | 22.27 | 22.12 | 22.25 | 61,596 | +0.09(+0.41%) |
Jan 29, 2013 | 21.88 | 22.16 | 21.88 | 22.16 | 61,635 | +0.23(+1.06%) |
Jan 28, 2013 | 21.89 | 21.96 | 21.78 | 21.93 | 92,457 | +0.07(+0.30%) |
Jan 25, 2013 | 21.75 | 21.86 | 21.70 | 21.86 | 83,812 | +0.15(+0.69%) |
Jan 24, 2013 | 21.74 | 21.80 | 21.66 | 21.71 | 29,129 | +0.13(+0.62%) |
Jan 23, 2013 | 21.66 | 21.66 | 21.51 | 21.58 | 124,620 | -0.14(-0.65%) |
Jan 22, 2013 | 21.39 | 21.72 | 21.39 | 21.72 | 103,532 | +0.30(+1.40%) |
Jan 18, 2013 | 21.13 | 21.43 | 21.13 | 21.42 | 59,274 | +0.36(+1.70%) |
Jan 17, 2013 | 20.92 | 21.08 | 20.92 | 21.06 | 15,115 | +0.20(+0.96%) |
Jan 16, 2013 | 20.81 | 20.91 | 20.81 | 20.86 | 20,360 | +0.03(+0.16%) |
Jan 15, 2013 | 20.66 | 20.84 | 20.66 | 20.83 | 14,572 | +0.09(+0.43%) |
Jan 14, 2013 | 20.77 | 20.77 | 20.68 | 20.74 | 16,389 | -0.04(-0.19%) |
Jan 11, 2013 | 20.69 | 20.79 | 20.69 | 20.78 | 9,642 | +0.03(+0.16%) |
Jan 10, 2013 | 20.60 | 20.77 | 20.60 | 20.75 | 40,834 | +0.27(+1.30%) |
Jan 09, 2013 | 20.51 | 20.53 | 20.48 | 20.48 | 15,231 | +0.05(+0.24%) |
Jan 08, 2013 | 20.46 | 20.46 | 20.39 | 20.43 | 15,095 | -0.12(-0.57%) |
Jan 07, 2013 | 20.65 | 20.65 | 20.49 | 20.55 | 14,467 | -0.15(-0.72%) |
Jan 04, 2013 | 20.40 | 20.70 | 20.33 | 20.70 | 79,745 | +0.41(+2.01%) |
Jan 03, 2013 | 20.24 | 20.35 | 20.24 | 20.29 | 149,184 | +0.13(+0.66%) |
Jan 02, 2013 | 20.10 | 20.17 | 19.69 | 20.15 | 7,201 | +0.47(+2.37%) |
Dec 31, 2012 | 19.46 | 19.69 | 19.46 | 19.69 | 9,022 | +0.17(+0.90%) |
Dec 28, 2012 | 19.41 | 19.57 | 19.41 | 19.51 | 12,654 | -0.06(-0.29%) |
Dec 27, 2012 | 19.65 | 19.65 | 19.34 | 19.57 | 19,577 | -0.04(-0.20%) |
Dec 26, 2012 | 19.71 | 19.73 | 19.61 | 19.61 | 5,838 | -0.05(-0.28%) |
Dec 24, 2012 | 19.73 | 19.73 | 19.64 | 19.66 | 10,413 | -0.05(-0.27%) |
Dec 21, 2012 | 19.62 | 19.82 | 19.62 | 19.72 | 23,433 | -0.21(-1.04%) |
Dec 20, 2012 | 19.97 | 19.97 | 19.81 | 19.92 | 22,890 | +0.43(+2.22%) |
Dec 19, 2012 | 19.54 | 19.58 | 19.49 | 19.49 | 50,486 | +0.04(+0.19%) |
Dec 18, 2012 | 19.19 | 19.45 | 19.18 | 19.45 | 39,039 | +0.38(+1.98%) |
Dec 17, 2012 | 18.85 | 19.08 | 18.85 | 19.08 | 28,961 | +0.30(+1.57%) |
Dec 14, 2012 | 18.72 | 18.84 | 18.72 | 18.78 | 5,086 | +0.03(+0.17%) |
Dec 13, 2012 | 18.81 | 18.83 | 18.68 | 18.75 | 7,093 | -0.01(-0.04%) |
Dec 12, 2012 | 18.77 | 18.86 | 18.74 | 18.76 | 9,626 | +0.09(+0.46%) |
Dec 11, 2012 | 18.64 | 18.75 | 18.64 | 18.67 | 9,123 | +0.11(+0.60%) |
Dec 10, 2012 | 18.59 | 18.63 | 18.53 | 18.56 | 46,288 | -0.07(-0.35%) |
Dec 07, 2012 | 18.72 | 18.72 | 18.60 | 18.63 | 2,549 | +0.04(+0.22%) |
Dec 06, 2012 | 18.61 | 18.61 | 18.53 | 18.59 | 6,967 | +0.00(+0.00%) |
Dec 05, 2012 | 18.52 | 18.63 | 18.45 | 18.59 | 3,193 | +0.16(+0.85%) |
Dec 04, 2012 | 18.46 | 18.50 | 18.41 | 18.43 | 16,489 | -0.14(-0.75%) |
Nov 30, 2012 | 18.50 | 18.58 | 18.49 | 18.57 | 76,175 | +0.08(+0.43%) |
Nov 29, 2012 | 18.56 | 18.57 | 18.43 | 18.49 | 124,989 | +0.05(+0.28%) |
Nov 28, 2012 | 18.16 | 18.44 | 18.16 | 18.44 | 6,866 | +0.20(+1.12%) |
Nov 27, 2012 | 18.27 | 18.35 | 18.23 | 18.23 | 6,842 | -0.06(-0.31%) |
Nov 26, 2012 | 18.14 | 18.29 | 18.14 | 18.29 | 2,674 | +0.18(+0.98%) |
Nov 23, 2012 | 18.06 | 18.14 | 18.04 | 18.11 | 2,804 | +0.15(+0.84%) |
Nov 21, 2012 | 17.94 | 17.96 | 17.86 | 17.96 | 4,414 | +0.02(+0.09%) |
Nov 20, 2012 | 17.94 | 17.95 | 17.88 | 17.95 | 12,442 | +0.05(+0.27%) |
Nov 19, 2012 | 17.97 | 18.00 | 17.90 | 17.90 | 1,413 | +0.24(+1.35%) |
Nov 16, 2012 | 17.57 | 17.66 | 17.43 | 17.66 | 11,752 | +0.09(+0.51%) |
Nov 15, 2012 | 17.49 | 17.61 | 17.46 | 17.57 | 39,129 | +0.10(+0.56%) |
Nov 14, 2012 | 17.83 | 17.83 | 17.47 | 17.47 | 69,264 | -0.39(-2.16%) |
Nov 13, 2012 | 17.89 | 18.09 | 17.86 | 17.86 | 2,132 | -0.20(-1.09%) |
Nov 12, 2012 | 18.09 | 18.10 | 18.00 | 18.05 | 5,896 | +0.16(+0.92%) |
Nov 09, 2012 | 17.91 | 18.08 | 17.85 | 17.89 | 17,433 | -0.11(-0.64%) |
Nov 08, 2012 | 18.22 | 18.22 | 18.00 | 18.00 | 12,268 | -0.17(-0.95%) |
Nov 07, 2012 | 18.57 | 18.59 | 18.18 | 18.18 | 38,606 | -0.70(-3.69%) |
Nov 06, 2012 | 18.86 | 18.87 | 18.84 | 18.87 | 3,428 | +0.06(+0.33%) |
Nov 05, 2012 | 18.58 | 18.85 | 18.56 | 18.81 | 26,951 | +0.24(+1.30%) |
Nov 02, 2012 | 18.78 | 18.78 | 18.57 | 18.57 | 7,724 | -0.03(-0.18%) |