Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.92 | 19.98 | 19.78 | 19.93 | 2,157,273 | -0.01(-0.04%) |
Jan 30, 2013 | 19.84 | 19.98 | 19.78 | 19.94 | 2,189,767 | +0.09(+0.43%) |
Jan 29, 2013 | 19.79 | 19.89 | 19.79 | 19.86 | 2,028,431 | +0.04(+0.20%) |
Jan 28, 2013 | 19.87 | 19.87 | 19.69 | 19.82 | 847,033 | -0.01(-0.04%) |
Jan 25, 2013 | 19.89 | 19.89 | 19.68 | 19.83 | 1,572,201 | +0.03(+0.16%) |
Jan 24, 2013 | 19.77 | 19.88 | 19.71 | 19.79 | 1,550,701 | +0.07(+0.36%) |
Jan 23, 2013 | 19.83 | 19.85 | 19.68 | 19.72 | 1,348,390 | -0.10(-0.51%) |
Jan 22, 2013 | 19.57 | 19.83 | 19.57 | 19.83 | 1,733,225 | +0.17(+0.88%) |
Jan 18, 2013 | 19.68 | 19.76 | 19.52 | 19.65 | 1,910,993 | -0.06(-0.32%) |
Jan 17, 2013 | 19.65 | 19.75 | 19.59 | 19.72 | 1,854,353 | +0.16(+0.80%) |
Jan 16, 2013 | 19.48 | 19.60 | 19.42 | 19.56 | 1,748,450 | +0.05(+0.28%) |
Jan 15, 2013 | 19.35 | 19.53 | 19.31 | 19.50 | 2,495,985 | +0.10(+0.52%) |
Jan 14, 2013 | 19.39 | 19.46 | 19.23 | 19.40 | 1,784,030 | +0.03(+0.16%) |
Jan 11, 2013 | 19.50 | 19.54 | 19.22 | 19.37 | 2,439,895 | -0.16(-0.84%) |
Jan 10, 2013 | 19.50 | 19.55 | 19.37 | 19.54 | 1,733,664 | +0.19(+0.97%) |
Jan 09, 2013 | 19.53 | 19.54 | 19.29 | 19.35 | 2,257,384 | -0.09(-0.48%) |
Jan 08, 2013 | 19.47 | 19.53 | 19.36 | 19.44 | 708,998 | -0.09(-0.48%) |
Jan 07, 2013 | 19.53 | 19.56 | 19.40 | 19.54 | 1,167,282 | -0.05(-0.24%) |
Jan 04, 2013 | 19.32 | 19.61 | 19.29 | 19.58 | 993,122 | +0.31(+1.58%) |
Jan 03, 2013 | 19.23 | 19.32 | 19.14 | 19.28 | 1,885,821 | +0.05(+0.29%) |
Jan 02, 2013 | 19.03 | 19.23 | 18.99 | 19.22 | 1,709,266 | +0.58(+3.11%) |
Dec 31, 2012 | 18.39 | 18.64 | 18.37 | 18.64 | 1,416,899 | +0.21(+1.15%) |
Dec 28, 2012 | 18.50 | 18.54 | 18.35 | 18.43 | 1,824,731 | -0.09(-0.46%) |
Dec 27, 2012 | 18.64 | 18.73 | 18.30 | 18.52 | 963,976 | -0.07(-0.38%) |
Dec 26, 2012 | 18.68 | 18.73 | 18.56 | 18.59 | 670,739 | -0.05(-0.29%) |
Dec 24, 2012 | 18.72 | 18.73 | 18.58 | 18.64 | 565,515 | -0.08(-0.42%) |
Dec 21, 2012 | 18.69 | 18.78 | 18.60 | 18.72 | 2,270,580 | -0.21(-1.09%) |
Dec 20, 2012 | 18.80 | 18.93 | 18.74 | 18.93 | 941,828 | +0.17(+0.91%) |
Dec 19, 2012 | 18.89 | 18.91 | 18.74 | 18.76 | 1,794,345 | -0.06(-0.33%) |
Dec 18, 2012 | 18.66 | 18.84 | 18.50 | 18.82 | 1,728,250 | +0.32(+1.71%) |
Dec 17, 2012 | 18.21 | 18.50 | 18.14 | 18.50 | 2,123,068 | +0.43(+2.40%) |
Dec 14, 2012 | 18.17 | 18.17 | 18.05 | 18.07 | 969,647 | -0.10(-0.56%) |
Dec 13, 2012 | 18.35 | 18.35 | 18.11 | 18.17 | 2,625,618 | -0.11(-0.59%) |
Dec 12, 2012 | 18.33 | 18.44 | 18.25 | 18.28 | 878,003 | +0.05(+0.30%) |
Dec 11, 2012 | 18.27 | 18.31 | 18.16 | 18.22 | 1,850,043 | +0.07(+0.38%) |
Dec 10, 2012 | 18.07 | 18.25 | 18.01 | 18.15 | 2,170,399 | +0.03(+0.17%) |
Dec 07, 2012 | 18.10 | 18.12 | 17.98 | 18.12 | 1,230,400 | +0.12(+0.65%) |
Dec 06, 2012 | 17.96 | 18.05 | 17.94 | 18.01 | 915,300 | +0.02(+0.09%) |
Dec 05, 2012 | 18.04 | 18.05 | 17.77 | 17.99 | 1,668,338 | +0.16(+0.91%) |
Dec 04, 2012 | 17.94 | 18.01 | 17.73 | 17.83 | 2,202,293 | -0.23(-1.25%) |
Nov 30, 2012 | 18.06 | 18.13 | 17.97 | 18.05 | 668,553 | +0.01(+0.04%) |
Nov 29, 2012 | 18.14 | 18.18 | 18.01 | 18.04 | 1,970,075 | +0.05(+0.26%) |
Nov 28, 2012 | 17.87 | 18.00 | 17.70 | 18.00 | 1,407,823 | +0.03(+0.17%) |
Nov 27, 2012 | 18.07 | 18.16 | 17.94 | 17.97 | 1,125,935 | -0.15(-0.81%) |
Nov 26, 2012 | 18.10 | 18.14 | 18.00 | 18.11 | 804,105 | -0.08(-0.43%) |
Nov 23, 2012 | 17.87 | 18.20 | 17.87 | 18.19 | 537,702 | +0.33(+1.87%) |
Nov 21, 2012 | 17.93 | 17.94 | 17.74 | 17.86 | 697,666 | -0.04(-0.22%) |
Nov 20, 2012 | 17.76 | 17.98 | 17.68 | 17.90 | 850,696 | +0.13(+0.74%) |
Nov 19, 2012 | 17.87 | 17.87 | 17.69 | 17.76 | 995,041 | +0.31(+1.78%) |
Nov 16, 2012 | 17.30 | 17.49 | 17.19 | 17.45 | 1,354,998 | +0.13(+0.76%) |
Nov 15, 2012 | 17.29 | 17.44 | 17.22 | 17.32 | 1,789,177 | +0.03(+0.18%) |
Nov 14, 2012 | 17.66 | 17.67 | 17.22 | 17.29 | 954,901 | -0.29(-1.68%) |
Nov 13, 2012 | 17.51 | 17.87 | 17.48 | 17.59 | 960,678 | -0.19(-1.05%) |
Nov 12, 2012 | 17.86 | 17.86 | 17.70 | 17.77 | 1,000,044 | +0.00(+0.00%) |
Nov 09, 2012 | 17.67 | 17.93 | 17.65 | 17.77 | 2,556,110 | +0.02(+0.09%) |
Nov 08, 2012 | 17.98 | 18.11 | 17.74 | 17.76 | 2,546,222 | -0.16(-0.87%) |
Nov 07, 2012 | 18.33 | 18.35 | 17.88 | 17.91 | 1,837,301 | -0.67(-3.59%) |
Nov 06, 2012 | 18.38 | 18.60 | 18.32 | 18.58 | 1,858,622 | +0.26(+1.40%) |
Nov 05, 2012 | 18.31 | 18.38 | 18.07 | 18.32 | 1,519,853 | -0.05(-0.25%) |
Nov 02, 2012 | 18.64 | 18.64 | 18.36 | 18.37 | 1,131,586 | -0.18(-0.96%) |