Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.53 | 18.78 | 18.52 | 18.77 | 983,676 | +0.21(+1.13%) |
Jan 30, 2013 | 18.72 | 18.75 | 18.55 | 18.55 | 422,107 | -0.19(-1.00%) |
Jan 29, 2013 | 18.64 | 18.77 | 18.61 | 18.74 | 335,008 | +0.10(+0.52%) |
Jan 28, 2013 | 18.65 | 18.68 | 18.58 | 18.64 | 1,349,628 | +0.05(+0.24%) |
Jan 25, 2013 | 18.74 | 18.75 | 18.53 | 18.60 | 426,305 | -0.05(-0.28%) |
Jan 24, 2013 | 18.66 | 18.76 | 18.61 | 18.65 | 185,480 | +0.03(+0.16%) |
Jan 23, 2013 | 18.58 | 18.68 | 18.56 | 18.62 | 467,654 | +0.02(+0.12%) |
Jan 22, 2013 | 18.42 | 18.61 | 18.38 | 18.60 | 414,273 | +0.20(+1.10%) |
Jan 18, 2013 | 18.16 | 18.40 | 18.16 | 18.40 | 1,220,900 | +0.14(+0.74%) |
Jan 17, 2013 | 18.25 | 18.31 | 18.18 | 18.26 | 295,440 | +0.05(+0.25%) |
Jan 16, 2013 | 18.22 | 18.26 | 18.13 | 18.22 | 565,102 | -0.06(-0.33%) |
Jan 15, 2013 | 18.38 | 18.42 | 18.21 | 18.28 | 969,273 | -0.19(-1.02%) |
Jan 14, 2013 | 18.52 | 18.77 | 18.42 | 18.46 | 141,587 | -0.14(-0.77%) |
Jan 11, 2013 | 18.67 | 18.68 | 18.57 | 18.61 | 357,888 | -0.06(-0.32%) |
Jan 10, 2013 | 18.61 | 18.67 | 18.54 | 18.67 | 362,303 | +0.17(+0.89%) |
Jan 09, 2013 | 18.46 | 18.54 | 18.42 | 18.50 | 179,518 | +0.05(+0.29%) |
Jan 08, 2013 | 18.71 | 18.71 | 18.37 | 18.45 | 225,321 | -0.29(-1.52%) |
Jan 07, 2013 | 18.64 | 18.77 | 18.62 | 18.74 | 554,838 | +0.01(+0.08%) |
Jan 04, 2013 | 18.60 | 18.74 | 18.55 | 18.72 | 545,005 | +0.17(+0.89%) |
Jan 03, 2013 | 18.55 | 18.66 | 18.49 | 18.55 | 496,118 | -0.05(-0.28%) |
Jan 02, 2013 | 18.51 | 18.61 | 18.39 | 18.61 | 632,883 | +0.38(+2.06%) |
Dec 31, 2012 | 17.84 | 18.24 | 17.84 | 18.23 | 483,799 | +0.30(+1.68%) |
Dec 28, 2012 | 18.02 | 18.07 | 17.92 | 17.93 | 249,264 | -0.19(-1.04%) |
Dec 27, 2012 | 18.08 | 18.15 | 17.86 | 18.12 | 706,722 | -0.01(-0.04%) |
Dec 26, 2012 | 18.23 | 18.23 | 18.01 | 18.13 | 740,303 | -0.05(-0.25%) |
Dec 24, 2012 | 18.15 | 18.24 | 18.13 | 18.17 | 428,393 | -0.11(-0.62%) |
Dec 21, 2012 | 18.11 | 18.31 | 18.11 | 18.28 | 1,276,401 | -0.13(-0.69%) |
Dec 20, 2012 | 18.31 | 18.43 | 18.27 | 18.41 | 517,869 | +0.08(+0.45%) |
Dec 19, 2012 | 18.41 | 18.42 | 18.31 | 18.33 | 233,483 | -0.12(-0.63%) |
Dec 18, 2012 | 18.12 | 18.45 | 18.11 | 18.45 | 725,007 | +0.18(+0.98%) |
Dec 17, 2012 | 18.10 | 18.27 | 18.04 | 18.27 | 509,813 | +0.23(+1.28%) |
Dec 14, 2012 | 18.05 | 18.20 | 18.03 | 18.04 | 321,030 | -0.04(-0.25%) |
Dec 13, 2012 | 18.09 | 18.26 | 18.04 | 18.08 | 879,235 | -0.04(-0.21%) |
Dec 12, 2012 | 17.97 | 18.17 | 17.94 | 18.12 | 367,254 | +0.20(+1.12%) |
Dec 11, 2012 | 17.82 | 17.97 | 17.82 | 17.92 | 262,602 | +0.13(+0.75%) |
Dec 10, 2012 | 17.81 | 17.83 | 17.75 | 17.78 | 970,967 | -0.07(-0.42%) |
Dec 07, 2012 | 17.80 | 17.86 | 17.70 | 17.86 | 487,725 | +0.07(+0.42%) |
Dec 06, 2012 | 17.73 | 17.79 | 17.69 | 17.78 | 159,229 | +0.04(+0.21%) |
Dec 05, 2012 | 17.73 | 17.82 | 17.67 | 17.75 | 815,586 | +0.01(+0.05%) |
Dec 04, 2012 | 17.72 | 17.81 | 17.50 | 17.74 | 190,152 | -0.05(-0.29%) |
Nov 30, 2012 | 17.75 | 17.81 | 17.66 | 17.79 | 696,740 | +0.01(+0.08%) |
Nov 29, 2012 | 17.66 | 17.79 | 17.60 | 17.78 | 229,659 | +0.20(+1.14%) |
Nov 28, 2012 | 17.36 | 17.57 | 17.25 | 17.57 | 315,106 | +0.13(+0.73%) |
Nov 27, 2012 | 17.47 | 17.53 | 17.40 | 17.45 | 246,808 | -0.04(-0.21%) |
Nov 26, 2012 | 17.48 | 17.50 | 17.40 | 17.48 | 685,225 | -0.07(-0.38%) |
Nov 23, 2012 | 17.37 | 17.55 | 17.37 | 17.55 | 126,386 | +0.21(+1.20%) |
Nov 21, 2012 | 17.28 | 17.34 | 17.25 | 17.34 | 400,481 | +0.08(+0.47%) |
Nov 20, 2012 | 17.33 | 17.37 | 17.17 | 17.26 | 184,793 | -0.11(-0.64%) |
Nov 19, 2012 | 17.20 | 17.39 | 17.20 | 17.37 | 385,210 | +0.31(+1.79%) |
Nov 16, 2012 | 17.04 | 17.11 | 16.78 | 17.07 | 578,892 | +0.01(+0.09%) |
Nov 15, 2012 | 17.10 | 17.22 | 16.93 | 17.05 | 571,029 | -0.08(-0.48%) |
Nov 14, 2012 | 17.40 | 17.45 | 17.10 | 17.13 | 721,783 | -0.25(-1.41%) |
Nov 13, 2012 | 17.37 | 17.61 | 17.33 | 17.38 | 532,276 | -0.08(-0.47%) |
Nov 12, 2012 | 17.47 | 17.55 | 17.46 | 17.46 | 273,735 | +0.00(+0.00%) |
Nov 09, 2012 | 17.35 | 17.62 | 17.25 | 17.46 | 1,014,273 | +0.01(+0.09%) |
Nov 08, 2012 | 17.65 | 17.86 | 17.45 | 17.45 | 357,619 | -0.14(-0.80%) |
Nov 07, 2012 | 17.89 | 17.89 | 17.53 | 17.59 | 726,858 | -0.51(-2.80%) |
Nov 06, 2012 | 18.10 | 18.14 | 17.98 | 18.10 | 777,005 | +0.00(+0.00%) |
Nov 05, 2012 | 18.11 | 18.16 | 17.92 | 18.10 | 812,434 | -0.04(-0.21%) |
Nov 02, 2012 | 18.30 | 18.34 | 18.11 | 18.13 | 1,734,493 | -0.12(-0.65%) |