Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.31 | 22.72 | 22.00 | 22.44 | 140,138 | +0.05(+0.22%) |
Jan 30, 2013 | 22.98 | 22.98 | 22.18 | 22.39 | 239,468 | -0.69(-2.99%) |
Jan 29, 2013 | 22.70 | 23.10 | 22.49 | 23.08 | 364,152 | +0.30(+1.32%) |
Jan 28, 2013 | 22.60 | 22.89 | 22.39 | 22.78 | 329,893 | +0.18(+0.80%) |
Jan 25, 2013 | 21.93 | 22.64 | 21.61 | 22.60 | 255,174 | +0.71(+3.24%) |
Jan 24, 2013 | 22.01 | 22.09 | 21.63 | 21.89 | 320,364 | -0.12(-0.55%) |
Jan 23, 2013 | 21.87 | 22.28 | 21.82 | 22.01 | 289,375 | +0.18(+0.82%) |
Jan 22, 2013 | 21.36 | 22.19 | 21.18 | 21.83 | 410,381 | +0.47(+2.20%) |
Jan 18, 2013 | 21.04 | 21.41 | 20.89 | 21.36 | 349,079 | +0.37(+1.76%) |
Jan 17, 2013 | 21.27 | 21.53 | 20.92 | 20.99 | 189,666 | -0.14(-0.66%) |
Jan 16, 2013 | 21.21 | 21.79 | 21.06 | 21.13 | 183,875 | -0.09(-0.42%) |
Jan 15, 2013 | 21.44 | 21.52 | 21.14 | 21.22 | 255,509 | -0.43(-1.99%) |
Jan 14, 2013 | 21.33 | 22.14 | 21.23 | 21.65 | 289,127 | +0.26(+1.22%) |
Jan 11, 2013 | 21.86 | 22.12 | 21.38 | 21.39 | 297,356 | -0.36(-1.66%) |
Jan 10, 2013 | 22.00 | 22.02 | 21.53 | 21.75 | 231,546 | -0.13(-0.59%) |
Jan 09, 2013 | 21.84 | 22.12 | 21.66 | 21.88 | 301,590 | +0.17(+0.78%) |
Jan 08, 2013 | 22.54 | 22.60 | 21.65 | 21.71 | 399,646 | -0.83(-3.68%) |
Jan 07, 2013 | 21.61 | 22.80 | 21.47 | 22.54 | 509,262 | +0.90(+4.16%) |
Jan 04, 2013 | 21.83 | 21.83 | 20.42 | 21.64 | 1,661,957 | +1.65(+8.25%) |
Jan 03, 2013 | 19.84 | 20.01 | 19.84 | 19.99 | 95,422 | +0.12(+0.60%) |
Jan 02, 2013 | 19.45 | 20.10 | 18.66 | 19.87 | 305,601 | +1.21(+6.48%) |
Dec 31, 2012 | 18.52 | 18.74 | 18.29 | 18.66 | 133,713 | +0.19(+1.03%) |
Dec 28, 2012 | 18.08 | 18.59 | 18.08 | 18.47 | 154,739 | +0.34(+1.88%) |
Dec 27, 2012 | 18.17 | 18.24 | 17.96 | 18.13 | 76,512 | -0.07(-0.38%) |
Dec 26, 2012 | 18.14 | 18.24 | 17.90 | 18.20 | 98,998 | +0.05(+0.28%) |
Dec 24, 2012 | 18.37 | 18.47 | 18.07 | 18.15 | 24,962 | -0.26(-1.41%) |
Dec 21, 2012 | 18.64 | 18.64 | 18.35 | 18.41 | 154,973 | -0.33(-1.76%) |
Dec 20, 2012 | 18.84 | 18.84 | 18.66 | 18.74 | 144,031 | -0.02(-0.11%) |
Dec 19, 2012 | 18.87 | 18.88 | 18.69 | 18.76 | 71,526 | -0.17(-0.90%) |
Dec 18, 2012 | 18.65 | 18.98 | 18.43 | 18.93 | 105,403 | +0.37(+1.99%) |
Dec 17, 2012 | 18.30 | 18.56 | 18.23 | 18.56 | 147,475 | +0.39(+2.15%) |
Dec 14, 2012 | 18.34 | 18.53 | 18.12 | 18.17 | 57,217 | -0.25(-1.36%) |
Dec 13, 2012 | 18.08 | 18.58 | 18.04 | 18.42 | 190,158 | +0.32(+1.77%) |
Dec 12, 2012 | 18.33 | 18.40 | 17.98 | 18.10 | 235,696 | -0.14(-0.77%) |
Dec 11, 2012 | 18.18 | 18.31 | 18.03 | 18.24 | 81,336 | +0.22(+1.22%) |
Dec 10, 2012 | 18.08 | 18.18 | 17.89 | 18.02 | 87,274 | -0.02(-0.11%) |
Dec 07, 2012 | 18.00 | 18.28 | 17.82 | 18.04 | 170,770 | +0.09(+0.50%) |
Dec 06, 2012 | 17.85 | 18.00 | 17.78 | 17.95 | 50,118 | +0.06(+0.34%) |
Dec 05, 2012 | 18.12 | 18.18 | 17.88 | 17.89 | 89,692 | -0.21(-1.16%) |
Dec 04, 2012 | 18.33 | 18.37 | 17.84 | 18.10 | 131,570 | +0.57(+3.25%) |
Nov 30, 2012 | 17.45 | 17.62 | 17.25 | 17.53 | 156,678 | +0.08(+0.46%) |
Nov 29, 2012 | 17.04 | 17.49 | 16.96 | 17.45 | 222,644 | +0.60(+3.56%) |
Nov 28, 2012 | 16.99 | 17.09 | 16.66 | 16.85 | 41,345 | -0.23(-1.35%) |
Nov 27, 2012 | 17.46 | 17.46 | 16.94 | 17.08 | 67,375 | -0.34(-1.95%) |
Nov 26, 2012 | 17.10 | 17.55 | 17.10 | 17.42 | 33,848 | +0.23(+1.34%) |
Nov 23, 2012 | 16.88 | 17.19 | 16.83 | 17.19 | 14,307 | +0.31(+1.84%) |
Nov 21, 2012 | 16.66 | 16.94 | 16.50 | 16.88 | 56,335 | +0.30(+1.81%) |
Nov 20, 2012 | 16.62 | 16.72 | 16.41 | 16.58 | 42,985 | -0.10(-0.60%) |
Nov 19, 2012 | 16.58 | 16.91 | 16.39 | 16.68 | 181,375 | +0.25(+1.52%) |
Nov 16, 2012 | 16.56 | 16.56 | 16.22 | 16.43 | 121,522 | -0.19(-1.14%) |
Nov 15, 2012 | 16.76 | 16.99 | 16.43 | 16.62 | 120,681 | -0.19(-1.13%) |
Nov 14, 2012 | 17.19 | 17.19 | 16.73 | 16.81 | 107,797 | -0.29(-1.70%) |
Nov 13, 2012 | 17.60 | 17.63 | 16.90 | 17.10 | 55,313 | -0.56(-3.17%) |
Nov 12, 2012 | 17.49 | 17.85 | 17.31 | 17.66 | 100,627 | +0.18(+1.03%) |
Nov 09, 2012 | 17.17 | 17.64 | 16.92 | 17.48 | 78,347 | +0.12(+0.69%) |
Nov 08, 2012 | 17.63 | 17.66 | 17.26 | 17.36 | 85,285 | -0.25(-1.42%) |
Nov 07, 2012 | 17.53 | 17.71 | 17.08 | 17.61 | 124,593 | -0.16(-0.90%) |
Nov 06, 2012 | 17.91 | 17.94 | 17.54 | 17.77 | 29,655 | +0.08(+0.45%) |
Nov 05, 2012 | 17.49 | 17.89 | 16.19 | 17.69 | 136,613 | +0.19(+1.09%) |
Nov 02, 2012 | 17.57 | 17.65 | 17.36 | 17.50 | 107,867 | -0.16(-0.91%) |