Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.96 | 21.48 | 20.88 | 21.00 | 31,982 | -1.40(-6.25%) |
Jan 30, 2013 | 22.15 | 22.43 | 22.05 | 22.40 | 39,841 | +0.29(+1.31%) |
Jan 29, 2013 | 21.89 | 22.15 | 21.89 | 22.11 | 21,748 | +1.12(+5.34%) |
Jan 28, 2013 | 21.08 | 21.08 | 20.81 | 20.99 | 46,661 | -0.33(-1.55%) |
Jan 25, 2013 | 21.62 | 21.62 | 21.25 | 21.32 | 21,499 | -0.33(-1.52%) |
Jan 24, 2013 | 21.58 | 21.90 | 21.11 | 21.65 | 103,211 | +1.10(+5.35%) |
Jan 23, 2013 | 20.37 | 20.55 | 20.30 | 20.55 | 35,629 | +0.50(+2.49%) |
Jan 22, 2013 | 19.90 | 20.05 | 19.80 | 20.05 | 44,764 | +0.16(+0.80%) |
Jan 18, 2013 | 19.86 | 19.90 | 19.83 | 19.89 | 35,518 | -0.11(-0.55%) |
Jan 17, 2013 | 20.01 | 20.02 | 19.93 | 20.00 | 29,053 | -0.17(-0.84%) |
Jan 16, 2013 | 20.02 | 20.17 | 19.95 | 20.17 | 24,024 | +0.47(+2.40%) |
Jan 15, 2013 | 19.65 | 19.70 | 19.60 | 19.70 | 15,881 | -0.36(-1.81%) |
Jan 14, 2013 | 20.05 | 20.06 | 19.91 | 20.06 | 25,160 | +0.02(+0.10%) |
Jan 12, 2013 | 19.95 | 20.04 | 19.82 | 20.04 | 29,191 | +0.00(+0.00%) |
Jan 11, 2013 | 19.95 | 20.04 | 19.82 | 20.04 | 29,191 | +0.20(+1.01%) |
Jan 10, 2013 | 19.66 | 19.85 | 19.66 | 19.84 | 17,205 | +0.36(+1.85%) |
Jan 09, 2013 | 19.38 | 19.52 | 19.38 | 19.48 | 25,243 | +0.26(+1.35%) |
Jan 08, 2013 | 19.24 | 19.27 | 19.18 | 19.22 | 21,866 | -0.02(-0.10%) |
Jan 07, 2013 | 19.22 | 19.27 | 19.20 | 19.24 | 25,663 | -0.15(-0.77%) |
Jan 04, 2013 | 19.24 | 19.40 | 19.24 | 19.39 | 23,656 | +0.59(+3.14%) |
Jan 03, 2013 | 18.85 | 18.89 | 18.76 | 18.80 | 7,450 | +0.00(+0.00%) |
Jan 02, 2013 | 18.85 | 18.85 | 18.30 | 18.80 | 33,569 | +0.50(+2.73%) |
Dec 31, 2012 | 18.03 | 18.34 | 18.02 | 18.30 | 19,705 | -0.20(-1.08%) |
Dec 28, 2012 | 18.59 | 18.60 | 18.47 | 18.50 | 14,178 | -0.36(-1.91%) |
Dec 27, 2012 | 18.76 | 18.93 | 18.74 | 18.86 | 12,332 | +0.08(+0.43%) |
Dec 26, 2012 | 18.84 | 18.87 | 18.73 | 18.78 | 11,235 | +0.08(+0.43%) |
Dec 24, 2012 | 18.75 | 18.75 | 18.69 | 18.70 | 7,384 | +0.30(+1.63%) |
Dec 21, 2012 | 18.47 | 18.49 | 18.30 | 18.40 | 14,790 | -0.39(-2.08%) |
Dec 20, 2012 | 18.81 | 18.81 | 18.70 | 18.79 | 11,125 | -0.06(-0.32%) |
Dec 19, 2012 | 18.89 | 18.98 | 18.85 | 18.85 | 9,851 | -0.03(-0.16%) |
Dec 18, 2012 | 18.86 | 18.89 | 18.66 | 18.88 | 10,637 | -0.03(-0.16%) |
Dec 17, 2012 | 18.91 | 18.91 | 18.78 | 18.91 | 15,708 | -0.18(-0.93%) |
Dec 14, 2012 | 19.05 | 19.10 | 19.05 | 19.09 | 8,460 | +0.18(+0.94%) |
Dec 13, 2012 | 18.97 | 19.17 | 18.89 | 18.91 | 29,455 | -0.49(-2.53%) |
Dec 12, 2012 | 19.31 | 19.50 | 19.30 | 19.40 | 37,405 | +0.12(+0.62%) |
Dec 11, 2012 | 19.10 | 19.30 | 19.10 | 19.28 | 9,475 | -0.03(-0.16%) |
Dec 10, 2012 | 19.28 | 19.42 | 19.28 | 19.31 | 15,162 | +0.55(+2.93%) |
Dec 07, 2012 | 18.71 | 18.83 | 18.70 | 18.76 | 50,954 | +0.19(+1.02%) |
Dec 06, 2012 | 18.56 | 18.70 | 18.56 | 18.57 | 30,202 | -0.08(-0.43%) |
Dec 05, 2012 | 18.83 | 18.85 | 18.61 | 18.65 | 24,226 | -0.05(-0.27%) |
Dec 04, 2012 | 18.81 | 18.81 | 18.62 | 18.70 | 18,226 | -0.22(-1.16%) |
Nov 30, 2012 | 18.74 | 18.92 | 18.74 | 18.92 | 16,654 | +0.19(+1.01%) |
Nov 29, 2012 | 18.59 | 18.77 | 18.57 | 18.73 | 19,387 | +0.33(+1.79%) |
Nov 28, 2012 | 18.30 | 18.40 | 18.27 | 18.40 | 7,865 | +0.15(+0.82%) |
Nov 27, 2012 | 18.14 | 18.34 | 18.14 | 18.25 | 4,747 | -0.20(-1.08%) |
Nov 26, 2012 | 18.51 | 18.59 | 18.40 | 18.45 | 7,631 | +0.02(+0.11%) |
Nov 24, 2012 | 18.35 | 18.50 | 18.35 | 18.43 | 4,634 | +0.00(+0.00%) |
Nov 23, 2012 | 18.35 | 18.50 | 18.35 | 18.43 | 4,634 | +0.64(+3.60%) |
Nov 21, 2012 | 17.71 | 17.79 | 17.71 | 17.79 | 12,926 | -0.41(-2.25%) |
Nov 20, 2012 | 18.07 | 18.20 | 18.04 | 18.20 | 13,031 | +0.30(+1.67%) |
Nov 19, 2012 | 17.88 | 18.06 | 17.83 | 17.90 | 6,188 | -0.10(-0.55%) |
Nov 16, 2012 | 17.93 | 18.00 | 17.93 | 18.00 | 6,106 | +0.07(+0.38%) |
Nov 15, 2012 | 17.94 | 18.00 | 17.91 | 17.93 | 28,594 | +0.25(+1.43%) |
Nov 14, 2012 | 17.97 | 17.97 | 17.68 | 17.68 | 19,121 | -0.01(-0.06%) |
Nov 13, 2012 | 17.69 | 17.69 | 17.57 | 17.69 | 8,801 | -0.06(-0.34%) |
Nov 12, 2012 | 17.91 | 17.91 | 17.69 | 17.75 | 56,690 | -0.25(-1.39%) |
Nov 09, 2012 | 17.25 | 18.09 | 17.06 | 18.00 | 65,774 | +1.06(+6.26%) |
Nov 08, 2012 | 17.25 | 17.25 | 16.94 | 16.94 | 19,342 | -0.27(-1.57%) |
Nov 07, 2012 | 17.19 | 17.37 | 17.15 | 17.21 | 20,144 | -0.09(-0.53%) |
Nov 06, 2012 | 17.21 | 17.36 | 16.56 | 17.30 | 19,265 | +0.74(+4.48%) |
Nov 05, 2012 | 16.55 | 16.56 | 16.41 | 16.56 | 5,927 | -0.03(-0.18%) |
Nov 02, 2012 | 16.69 | 16.69 | 16.50 | 16.59 | 9,490 | -0.06(-0.36%) |