Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.43 | 19.79 | 19.39 | 19.69 | 31,311 | +0.30(+1.55%) |
Jan 30, 2013 | 20.03 | 20.06 | 19.21 | 19.39 | 56,115 | -0.71(-3.54%) |
Jan 29, 2013 | 19.68 | 20.24 | 19.68 | 20.10 | 42,379 | +0.38(+1.95%) |
Jan 28, 2013 | 19.70 | 20.16 | 19.27 | 19.72 | 40,352 | +0.17(+0.86%) |
Jan 25, 2013 | 20.00 | 20.00 | 19.36 | 19.55 | 32,961 | -0.42(-2.11%) |
Jan 24, 2013 | 19.95 | 20.32 | 19.93 | 19.97 | 32,893 | +0.07(+0.38%) |
Jan 23, 2013 | 20.32 | 20.43 | 19.79 | 19.90 | 71,179 | -0.42(-2.08%) |
Jan 22, 2013 | 19.68 | 20.51 | 19.66 | 20.32 | 74,816 | +0.74(+3.78%) |
Jan 18, 2013 | 19.55 | 19.68 | 19.47 | 19.58 | 36,973 | -0.05(-0.24%) |
Jan 17, 2013 | 20.01 | 20.01 | 19.48 | 19.63 | 41,158 | -0.13(-0.66%) |
Jan 16, 2013 | 20.27 | 20.31 | 19.70 | 19.76 | 39,408 | -0.55(-2.72%) |
Jan 15, 2013 | 20.21 | 20.53 | 19.96 | 20.31 | 31,079 | -0.13(-0.64%) |
Jan 14, 2013 | 20.39 | 20.62 | 20.37 | 20.44 | 15,408 | +0.07(+0.37%) |
Jan 11, 2013 | 20.57 | 20.57 | 20.07 | 20.37 | 30,116 | -0.14(-0.69%) |
Jan 10, 2013 | 20.71 | 20.79 | 20.28 | 20.51 | 10,781 | -0.02(-0.09%) |
Jan 09, 2013 | 20.56 | 20.80 | 20.21 | 20.53 | 42,593 | +0.19(+0.92%) |
Jan 08, 2013 | 21.11 | 21.11 | 20.22 | 20.34 | 88,530 | -0.68(-3.25%) |
Jan 07, 2013 | 21.18 | 21.23 | 20.91 | 21.02 | 46,426 | -0.07(-0.31%) |
Jan 04, 2013 | 21.29 | 21.49 | 21.01 | 21.09 | 40,372 | -0.20(-0.92%) |
Jan 03, 2013 | 21.95 | 22.20 | 20.80 | 21.29 | 58,247 | -0.67(-3.07%) |
Jan 02, 2013 | 21.89 | 22.05 | 21.12 | 21.96 | 87,435 | +1.18(+5.68%) |
Dec 31, 2012 | 19.94 | 20.82 | 19.94 | 20.78 | 37,571 | +0.92(+4.62%) |
Dec 28, 2012 | 20.04 | 20.15 | 19.24 | 19.86 | 22,691 | -0.31(-1.53%) |
Dec 27, 2012 | 20.18 | 20.41 | 19.69 | 20.17 | 27,599 | -0.03(-0.14%) |
Dec 26, 2012 | 20.29 | 20.39 | 20.04 | 20.20 | 23,340 | -0.11(-0.55%) |
Dec 24, 2012 | 19.96 | 20.39 | 19.90 | 20.31 | 25,101 | +0.13(+0.65%) |
Dec 21, 2012 | 20.23 | 20.24 | 19.68 | 20.18 | 171,698 | -0.15(-0.74%) |
Dec 20, 2012 | 20.01 | 20.51 | 19.79 | 20.33 | 47,583 | +0.37(+1.83%) |
Dec 19, 2012 | 19.85 | 20.22 | 19.64 | 19.96 | 55,634 | +0.08(+0.42%) |
Dec 18, 2012 | 19.12 | 19.92 | 19.12 | 19.88 | 77,261 | +0.92(+4.84%) |
Dec 17, 2012 | 18.72 | 19.06 | 18.60 | 18.96 | 55,841 | +0.44(+2.38%) |
Dec 14, 2012 | 18.11 | 18.69 | 18.11 | 18.52 | 39,246 | +0.41(+2.28%) |
Dec 13, 2012 | 17.95 | 18.37 | 17.95 | 18.11 | 15,431 | +0.07(+0.36%) |
Dec 12, 2012 | 17.90 | 18.44 | 17.90 | 18.04 | 35,474 | +0.21(+1.16%) |
Dec 11, 2012 | 17.77 | 18.14 | 17.68 | 17.84 | 25,683 | +0.30(+1.71%) |
Dec 10, 2012 | 17.10 | 17.70 | 17.10 | 17.54 | 19,932 | +0.39(+2.30%) |
Dec 07, 2012 | 17.31 | 17.31 | 16.97 | 17.14 | 18,197 | +0.04(+0.22%) |
Dec 06, 2012 | 17.47 | 17.47 | 16.96 | 17.11 | 57,149 | -0.22(-1.30%) |
Dec 05, 2012 | 18.14 | 18.14 | 17.26 | 17.33 | 82,719 | -0.62(-3.45%) |
Dec 04, 2012 | 18.36 | 18.61 | 17.60 | 17.95 | 50,415 | -0.58(-3.14%) |
Nov 30, 2012 | 18.53 | 18.88 | 18.39 | 18.53 | 49,607 | +0.14(+0.76%) |
Nov 29, 2012 | 17.81 | 18.63 | 17.72 | 18.39 | 42,911 | +0.68(+3.86%) |
Nov 28, 2012 | 17.23 | 17.74 | 17.19 | 17.70 | 31,939 | +0.48(+2.77%) |
Nov 27, 2012 | 17.56 | 17.56 | 17.18 | 17.23 | 79,962 | -0.25(-1.45%) |
Nov 26, 2012 | 17.29 | 17.54 | 17.12 | 17.48 | 25,410 | +0.13(+0.76%) |
Nov 23, 2012 | 17.09 | 17.35 | 16.89 | 17.35 | 17,165 | +0.32(+1.87%) |
Nov 21, 2012 | 16.68 | 17.08 | 16.53 | 17.03 | 39,487 | +0.46(+2.77%) |
Nov 20, 2012 | 16.75 | 17.06 | 16.39 | 16.57 | 43,636 | -0.33(-1.94%) |
Nov 19, 2012 | 16.11 | 17.00 | 16.11 | 16.90 | 49,964 | +1.12(+7.10%) |
Nov 16, 2012 | 15.92 | 16.18 | 15.55 | 15.78 | 66,947 | -0.17(-1.04%) |
Nov 15, 2012 | 16.61 | 16.61 | 15.57 | 15.94 | 37,710 | -0.60(-3.62%) |
Nov 14, 2012 | 16.85 | 16.97 | 16.53 | 16.54 | 32,827 | -0.30(-1.78%) |
Nov 13, 2012 | 16.89 | 16.97 | 16.84 | 16.84 | 19,981 | -0.17(-0.99%) |
Nov 12, 2012 | 16.94 | 17.08 | 16.85 | 17.01 | 26,701 | +0.14(+0.83%) |
Nov 09, 2012 | 16.23 | 17.21 | 16.17 | 16.87 | 86,275 | +0.49(+2.97%) |
Nov 08, 2012 | 17.32 | 17.32 | 16.17 | 16.38 | 148,781 | -0.96(-5.51%) |
Nov 07, 2012 | 17.56 | 17.56 | 16.90 | 17.34 | 43,097 | -0.35(-1.96%) |
Nov 06, 2012 | 17.37 | 17.79 | 17.22 | 17.69 | 26,339 | +0.49(+2.83%) |
Nov 05, 2012 | 16.85 | 17.41 | 16.85 | 17.20 | 11,758 | +0.25(+1.49%) |
Nov 02, 2012 | 17.42 | 17.73 | 16.85 | 16.95 | 54,440 | -0.52(-2.95%) |