Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.13 | 22.25 | 22.05 | 22.22 | 50,958 | +0.03(+0.15%) |
Jan 30, 2013 | 22.08 | 22.20 | 22.05 | 22.18 | 61,789 | +0.09(+0.41%) |
Jan 29, 2013 | 21.81 | 22.09 | 21.81 | 22.09 | 61,827 | +0.23(+1.06%) |
Jan 28, 2013 | 21.82 | 21.89 | 21.71 | 21.86 | 92,746 | +0.07(+0.30%) |
Jan 25, 2013 | 21.69 | 21.79 | 21.63 | 21.79 | 84,073 | +0.15(+0.69%) |
Jan 24, 2013 | 21.67 | 21.73 | 21.59 | 21.64 | 29,221 | +0.13(+0.62%) |
Jan 23, 2013 | 21.59 | 21.59 | 21.45 | 21.51 | 125,009 | -0.14(-0.65%) |
Jan 22, 2013 | 21.32 | 21.65 | 21.32 | 21.65 | 103,855 | +0.30(+1.40%) |
Jan 18, 2013 | 21.06 | 21.36 | 21.06 | 21.35 | 59,459 | +0.36(+1.70%) |
Jan 17, 2013 | 20.86 | 21.01 | 20.86 | 21.00 | 15,163 | +0.20(+0.96%) |
Jan 16, 2013 | 20.75 | 20.85 | 20.75 | 20.80 | 20,424 | +0.03(+0.16%) |
Jan 15, 2013 | 20.60 | 20.77 | 20.60 | 20.76 | 14,617 | +0.09(+0.43%) |
Jan 14, 2013 | 20.71 | 20.71 | 20.62 | 20.67 | 16,440 | -0.04(-0.19%) |
Jan 11, 2013 | 20.62 | 20.72 | 20.62 | 20.71 | 9,672 | +0.03(+0.16%) |
Jan 10, 2013 | 20.54 | 20.71 | 20.54 | 20.68 | 40,962 | +0.27(+1.30%) |
Jan 09, 2013 | 20.45 | 20.47 | 20.42 | 20.42 | 15,278 | +0.05(+0.24%) |
Jan 08, 2013 | 20.40 | 20.40 | 20.32 | 20.37 | 15,142 | -0.12(-0.57%) |
Jan 07, 2013 | 20.58 | 20.58 | 20.42 | 20.48 | 14,512 | -0.15(-0.72%) |
Jan 04, 2013 | 20.34 | 20.63 | 20.27 | 20.63 | 79,994 | +0.41(+2.01%) |
Jan 03, 2013 | 20.17 | 20.28 | 20.17 | 20.22 | 149,650 | +0.13(+0.66%) |
Jan 02, 2013 | 20.04 | 20.11 | 19.63 | 20.09 | 7,223 | +0.47(+2.37%) |
Dec 31, 2012 | 19.40 | 19.63 | 19.40 | 19.63 | 9,050 | +0.17(+0.90%) |
Dec 28, 2012 | 19.35 | 19.51 | 19.35 | 19.45 | 12,693 | -0.06(-0.29%) |
Dec 27, 2012 | 19.58 | 19.59 | 19.28 | 19.51 | 19,638 | -0.04(-0.20%) |
Dec 26, 2012 | 19.65 | 19.67 | 19.55 | 19.55 | 5,856 | -0.05(-0.27%) |
Dec 24, 2012 | 19.67 | 19.67 | 19.58 | 19.60 | 10,446 | -0.05(-0.27%) |
Dec 21, 2012 | 19.56 | 19.76 | 19.56 | 19.65 | 23,507 | -0.21(-1.04%) |
Dec 20, 2012 | 19.91 | 19.91 | 19.75 | 19.86 | 22,962 | +0.43(+2.22%) |
Dec 19, 2012 | 19.48 | 19.52 | 19.43 | 19.43 | 50,645 | +0.04(+0.19%) |
Dec 18, 2012 | 19.13 | 19.39 | 19.12 | 19.39 | 39,162 | +0.38(+1.98%) |
Dec 17, 2012 | 18.79 | 19.02 | 18.79 | 19.02 | 29,052 | +0.29(+1.57%) |
Dec 14, 2012 | 18.67 | 18.78 | 18.67 | 18.72 | 5,102 | +0.03(+0.17%) |
Dec 13, 2012 | 18.75 | 18.77 | 18.62 | 18.69 | 7,115 | -0.01(-0.04%) |
Dec 12, 2012 | 18.71 | 18.80 | 18.68 | 18.70 | 9,656 | +0.09(+0.46%) |
Dec 11, 2012 | 18.58 | 18.69 | 18.58 | 18.61 | 9,152 | +0.11(+0.60%) |
Dec 10, 2012 | 18.54 | 18.57 | 18.47 | 18.50 | 46,434 | -0.07(-0.35%) |
Dec 07, 2012 | 18.67 | 18.67 | 18.54 | 18.57 | 2,557 | +0.04(+0.22%) |
Dec 06, 2012 | 18.55 | 18.55 | 18.47 | 18.53 | 6,989 | +0.00(+0.00%) |
Dec 05, 2012 | 18.46 | 18.58 | 18.40 | 18.53 | 3,203 | +0.16(+0.85%) |
Dec 04, 2012 | 18.40 | 18.45 | 18.35 | 18.37 | 16,541 | -0.14(-0.75%) |
Nov 30, 2012 | 18.44 | 18.52 | 18.43 | 18.51 | 76,415 | +0.08(+0.43%) |
Nov 29, 2012 | 18.50 | 18.51 | 18.37 | 18.43 | 125,384 | +0.05(+0.28%) |
Nov 28, 2012 | 18.10 | 18.38 | 18.10 | 18.38 | 6,887 | +0.20(+1.12%) |
Nov 27, 2012 | 18.21 | 18.29 | 18.18 | 18.18 | 6,864 | -0.06(-0.31%) |
Nov 26, 2012 | 18.09 | 18.23 | 18.09 | 18.23 | 2,683 | +0.18(+0.98%) |
Nov 23, 2012 | 18.00 | 18.08 | 17.99 | 18.06 | 2,813 | +0.15(+0.84%) |
Nov 21, 2012 | 17.88 | 17.91 | 17.81 | 17.91 | 4,428 | +0.02(+0.09%) |
Nov 20, 2012 | 17.88 | 17.89 | 17.82 | 17.89 | 12,482 | +0.05(+0.27%) |
Nov 19, 2012 | 17.91 | 17.95 | 17.84 | 17.84 | 1,418 | +0.24(+1.35%) |
Nov 16, 2012 | 17.51 | 17.60 | 17.37 | 17.60 | 11,789 | +0.09(+0.51%) |
Nov 15, 2012 | 17.44 | 17.55 | 17.41 | 17.51 | 39,252 | +0.10(+0.56%) |
Nov 14, 2012 | 17.77 | 17.77 | 17.42 | 17.42 | 69,482 | -0.38(-2.16%) |
Nov 13, 2012 | 17.83 | 18.03 | 17.80 | 17.80 | 2,138 | -0.20(-1.09%) |
Nov 12, 2012 | 18.03 | 18.04 | 17.94 | 18.00 | 5,915 | +0.16(+0.92%) |
Nov 09, 2012 | 17.86 | 18.02 | 17.79 | 17.83 | 17,488 | -0.11(-0.64%) |
Nov 08, 2012 | 18.17 | 18.17 | 17.95 | 17.95 | 12,307 | -0.17(-0.95%) |
Nov 07, 2012 | 18.51 | 18.54 | 18.12 | 18.12 | 38,728 | -0.69(-3.69%) |
Nov 06, 2012 | 18.80 | 18.81 | 18.78 | 18.81 | 3,439 | +0.06(+0.33%) |
Nov 05, 2012 | 18.52 | 18.79 | 18.50 | 18.75 | 27,036 | +0.24(+1.30%) |
Nov 02, 2012 | 18.72 | 18.72 | 18.51 | 18.51 | 7,749 | -0.03(-0.18%) |