Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.33 | 19.41 | 19.24 | 19.31 | 814,795 | +0.00(+0.00%) |
Jan 30, 2013 | 19.47 | 19.47 | 19.27 | 19.31 | 839,076 | -0.15(-0.77%) |
Jan 29, 2013 | 19.42 | 19.58 | 19.42 | 19.46 | 835,051 | -0.00(-0.02%) |
Jan 28, 2013 | 19.45 | 19.54 | 19.34 | 19.47 | 813,770 | +0.05(+0.23%) |
Jan 25, 2013 | 19.40 | 19.42 | 19.27 | 19.42 | 502,384 | +0.10(+0.54%) |
Jan 24, 2013 | 19.32 | 19.37 | 19.23 | 19.32 | 565,075 | +0.05(+0.24%) |
Jan 23, 2013 | 19.23 | 19.33 | 19.23 | 19.27 | 563,957 | -0.01(-0.07%) |
Jan 22, 2013 | 19.02 | 19.32 | 18.98 | 19.28 | 1,026,517 | +0.31(+1.65%) |
Jan 18, 2013 | 18.92 | 19.00 | 18.83 | 18.97 | 629,478 | +0.07(+0.36%) |
Jan 17, 2013 | 18.88 | 18.98 | 18.79 | 18.90 | 816,261 | +0.05(+0.29%) |
Jan 16, 2013 | 18.82 | 18.88 | 18.78 | 18.85 | 542,780 | -0.01(-0.05%) |
Jan 15, 2013 | 18.80 | 18.88 | 18.71 | 18.86 | 787,054 | -0.00(-0.02%) |
Jan 14, 2013 | 18.77 | 18.93 | 18.77 | 18.86 | 823,267 | +0.07(+0.36%) |
Jan 11, 2013 | 18.75 | 18.82 | 18.71 | 18.79 | 747,357 | +0.18(+0.98%) |
Jan 10, 2013 | 18.52 | 18.64 | 18.48 | 18.61 | 979,318 | +0.12(+0.63%) |
Jan 09, 2013 | 18.29 | 18.50 | 18.24 | 18.50 | 1,151,248 | +0.27(+1.45%) |
Jan 08, 2013 | 18.24 | 18.30 | 18.19 | 18.23 | 918,472 | -0.04(-0.20%) |
Jan 07, 2013 | 18.30 | 18.36 | 18.25 | 18.27 | 734,993 | -0.09(-0.49%) |
Jan 04, 2013 | 18.14 | 18.37 | 18.08 | 18.36 | 1,048,968 | +0.27(+1.49%) |
Jan 03, 2013 | 17.95 | 18.13 | 17.88 | 18.09 | 1,883,291 | +0.12(+0.68%) |
Jan 02, 2013 | 17.95 | 17.99 | 17.87 | 17.96 | 1,132,372 | +0.20(+1.11%) |
Dec 31, 2012 | 17.55 | 17.78 | 17.50 | 17.77 | 931,112 | +0.16(+0.89%) |
Dec 28, 2012 | 17.58 | 17.72 | 17.53 | 17.61 | 734,234 | -0.05(-0.25%) |
Dec 27, 2012 | 17.73 | 17.79 | 17.56 | 17.65 | 1,056,829 | -0.08(-0.43%) |
Dec 26, 2012 | 17.78 | 17.85 | 17.71 | 17.73 | 809,066 | -0.03(-0.15%) |
Dec 24, 2012 | 17.59 | 17.83 | 17.59 | 17.76 | 382,034 | +0.00(+0.03%) |
Dec 21, 2012 | 17.72 | 17.88 | 17.64 | 17.75 | 2,829,070 | -0.11(-0.63%) |
Dec 20, 2012 | 17.75 | 17.88 | 17.68 | 17.87 | 885,050 | +0.10(+0.58%) |
Dec 19, 2012 | 17.81 | 17.88 | 17.75 | 17.76 | 1,259,411 | -0.07(-0.40%) |
Dec 18, 2012 | 17.84 | 17.85 | 17.71 | 17.83 | 1,494,685 | +0.00(+0.00%) |
Dec 17, 2012 | 17.77 | 17.89 | 17.71 | 17.83 | 1,187,963 | +0.14(+0.81%) |
Dec 14, 2012 | 17.84 | 17.88 | 17.66 | 17.69 | 872,468 | -0.15(-0.86%) |
Dec 13, 2012 | 17.97 | 17.98 | 17.84 | 17.84 | 1,055,127 | +0.09(+0.48%) |
Dec 12, 2012 | 17.75 | 17.91 | 17.73 | 17.76 | 984,582 | +0.07(+0.38%) |
Dec 11, 2012 | 17.90 | 17.93 | 17.63 | 17.69 | 1,149,462 | -0.16(-0.87%) |
Dec 10, 2012 | 17.75 | 17.90 | 17.70 | 17.85 | 932,123 | +0.09(+0.50%) |
Dec 07, 2012 | 17.74 | 17.88 | 17.65 | 17.76 | 944,717 | +0.02(+0.10%) |
Dec 06, 2012 | 17.64 | 17.79 | 17.64 | 17.74 | 928,329 | +0.04(+0.25%) |
Dec 05, 2012 | 17.47 | 17.73 | 17.45 | 17.70 | 918,645 | +0.23(+1.30%) |
Dec 04, 2012 | 17.49 | 17.57 | 17.43 | 17.47 | 705,860 | -0.13(-0.73%) |
Nov 30, 2012 | 17.48 | 17.63 | 17.46 | 17.60 | 1,382,840 | +0.04(+0.23%) |
Nov 29, 2012 | 17.35 | 17.57 | 17.31 | 17.56 | 1,317,385 | +0.20(+1.18%) |
Nov 28, 2012 | 17.31 | 17.37 | 17.16 | 17.35 | 862,982 | +0.05(+0.28%) |
Nov 27, 2012 | 17.47 | 17.48 | 17.31 | 17.31 | 1,546,717 | -0.14(-0.79%) |
Nov 26, 2012 | 17.41 | 17.49 | 17.35 | 17.44 | 1,199,207 | +0.00(+0.00%) |
Nov 23, 2012 | 17.23 | 17.45 | 17.23 | 17.44 | 672,542 | +0.23(+1.34%) |
Nov 21, 2012 | 17.19 | 17.24 | 17.12 | 17.21 | 1,150,832 | +0.03(+0.18%) |
Nov 20, 2012 | 17.05 | 17.19 | 16.95 | 17.18 | 2,013,487 | +0.11(+0.62%) |
Nov 19, 2012 | 16.84 | 17.07 | 16.79 | 17.07 | 1,435,888 | +0.36(+2.12%) |
Nov 16, 2012 | 16.56 | 16.73 | 16.39 | 16.72 | 829,860 | +0.14(+0.86%) |
Nov 15, 2012 | 16.57 | 16.64 | 16.48 | 16.58 | 960,434 | -0.01(-0.08%) |
Nov 14, 2012 | 16.83 | 16.91 | 16.55 | 16.59 | 930,915 | -0.24(-1.45%) |
Nov 13, 2012 | 16.90 | 17.10 | 16.84 | 16.84 | 1,104,014 | -0.14(-0.81%) |
Nov 12, 2012 | 17.09 | 17.19 | 16.96 | 16.97 | 832,228 | -0.12(-0.73%) |
Nov 09, 2012 | 16.92 | 17.24 | 16.88 | 17.10 | 1,486,500 | +0.10(+0.60%) |
Nov 08, 2012 | 16.92 | 17.07 | 16.88 | 16.99 | 1,323,466 | +0.11(+0.63%) |
Nov 07, 2012 | 17.09 | 17.15 | 16.88 | 16.89 | 1,902,196 | -0.39(-2.26%) |
Nov 06, 2012 | 17.13 | 17.45 | 17.09 | 17.28 | 1,266,451 | +0.16(+0.93%) |
Nov 05, 2012 | 17.09 | 17.18 | 16.93 | 17.12 | 1,023,030 | +0.00(+0.00%) |
Nov 02, 2012 | 17.35 | 17.44 | 17.02 | 17.12 | 1,526,376 | -0.23(-1.31%) |