Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.10 | 19.10 | 18.48 | 19.10 | 813 | -0.04(-0.18%) |
Jan 30, 2013 | 19.09 | 19.17 | 19.09 | 19.14 | 1,567 | -0.14(-0.70%) |
Jan 29, 2013 | 19.18 | 19.27 | 19.15 | 19.27 | 1,897 | +0.12(+0.64%) |
Jan 28, 2013 | 19.16 | 19.16 | 19.15 | 19.15 | 767 | -0.05(-0.24%) |
Jan 25, 2013 | 19.19 | 19.19 | 19.19 | 19.19 | 486 | -0.15(-0.77%) |
Jan 24, 2013 | 19.34 | 19.34 | 19.34 | 19.34 | 454 | -0.05(-0.24%) |
Jan 18, 2013 | 19.35 | 19.39 | 19.39 | 19.39 | 1,693 | -0.05(-0.26%) |
Jan 17, 2013 | 19.44 | 19.44 | 19.44 | 19.44 | 217 | +0.18(+0.94%) |
Jan 15, 2013 | 19.26 | 19.26 | 19.26 | 19.26 | 241 | -0.05(-0.24%) |
Jan 12, 2013 | 19.30 | 19.30 | 19.30 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 19.19 | 19.34 | 19.19 | 19.30 | 878 | -0.17(-0.85%) |
Jan 10, 2013 | 19.47 | 19.47 | 19.47 | 19.47 | 134 | +0.06(+0.32%) |
Jan 09, 2013 | 19.37 | 19.41 | 19.37 | 19.41 | 5,315 | +0.17(+0.86%) |
Jan 08, 2013 | 19.38 | 19.38 | 19.18 | 19.24 | 8,118 | -0.51(-2.60%) |
Jan 04, 2013 | 19.75 | 19.75 | 19.75 | 19.75 | 0 | -0.07(-0.33%) |
Jan 03, 2013 | 19.69 | 19.91 | 19.69 | 19.82 | 24,302 | -0.04(-0.21%) |
Jan 02, 2013 | 19.46 | 20.16 | 19.45 | 19.86 | 53,608 | +0.98(+5.17%) |
Dec 31, 2012 | 18.90 | 18.98 | 18.89 | 18.89 | 2,172 | +0.06(+0.31%) |
Dec 28, 2012 | 18.70 | 18.94 | 18.70 | 18.83 | 3,712 | +0.12(+0.66%) |
Dec 27, 2012 | 18.81 | 18.87 | 18.61 | 18.70 | 17,752 | -0.13(-0.70%) |
Dec 26, 2012 | 19.05 | 19.06 | 18.84 | 18.84 | 3,564 | -0.14(-0.74%) |
Dec 24, 2012 | 18.91 | 18.98 | 18.87 | 18.98 | 2,415 | +0.18(+0.97%) |
Dec 21, 2012 | 18.93 | 18.93 | 18.61 | 18.79 | 13,622 | -0.56(-2.90%) |
Dec 14, 2012 | 19.36 | 19.36 | 19.36 | 19.36 | 241 | +0.09(+0.45%) |
Dec 13, 2012 | 19.39 | 19.43 | 19.27 | 19.27 | 911 | -0.19(-0.99%) |
Dec 12, 2012 | 19.36 | 19.47 | 19.36 | 19.46 | 499 | +0.08(+0.42%) |
Dec 11, 2012 | 19.38 | 19.38 | 19.38 | 19.38 | 120 | +0.23(+1.23%) |
Dec 07, 2012 | 19.47 | 19.15 | 19.15 | 19.15 | 725 | +0.10(+0.55%) |
Dec 05, 2012 | 19.04 | 19.04 | 19.04 | 19.04 | 0 | +0.16(+0.83%) |
Dec 04, 2012 | 18.89 | 18.89 | 18.89 | 18.89 | 154 | +0.15(+0.79%) |
Nov 30, 2012 | 18.80 | 18.80 | 18.74 | 18.74 | 607 | -0.01(-0.04%) |
Nov 29, 2012 | 18.75 | 18.75 | 18.75 | 18.75 | 362 | +0.07(+0.35%) |
Nov 28, 2012 | 18.68 | 18.68 | 18.68 | 18.68 | 241 | -0.01(-0.04%) |
Nov 27, 2012 | 18.75 | 18.75 | 18.69 | 18.69 | 1,272 | -0.03(-0.18%) |
Nov 26, 2012 | 18.78 | 18.78 | 18.72 | 18.72 | 1,416 | +0.15(+0.80%) |
Nov 21, 2012 | 18.51 | 18.57 | 18.57 | 18.57 | 725 | +0.08(+0.45%) |
Nov 20, 2012 | 18.45 | 18.49 | 18.45 | 18.49 | 834 | -0.06(-0.32%) |
Nov 19, 2012 | 18.55 | 18.55 | 18.55 | 18.55 | 120 | +0.41(+2.24%) |
Nov 16, 2012 | 18.14 | 18.14 | 18.14 | 18.14 | 181 | -0.15(-0.81%) |
Nov 15, 2012 | 18.54 | 18.54 | 18.24 | 18.29 | 846 | +0.07(+0.36%) |
Nov 14, 2012 | 18.19 | 18.22 | 18.19 | 18.22 | 725 | -0.14(-0.77%) |
Nov 13, 2012 | 18.41 | 18.41 | 18.36 | 18.36 | 260 | -0.36(-1.90%) |
Nov 12, 2012 | 18.72 | 18.72 | 18.72 | 18.72 | 423 | +0.28(+1.53%) |
Nov 08, 2012 | 18.44 | 18.44 | 18.44 | 18.44 | 0 | -0.27(-1.46%) |
Nov 07, 2012 | 18.69 | 18.73 | 18.30 | 18.71 | 3,805 | -0.29(-1.52%) |
Nov 06, 2012 | 19.00 | 19.00 | 19.00 | 19.00 | 241 | +0.26(+1.41%) |
Nov 05, 2012 | 18.74 | 18.74 | 18.74 | 18.74 | 120 | -0.25(-1.31%) |