Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.48 | 24.23 | 22.64 | 24.13 | 1,921,395 | +0.32(+1.34%) |
Jan 30, 2013 | 24.51 | 24.51 | 23.76 | 23.81 | 662,631 | -0.82(-3.33%) |
Jan 29, 2013 | 24.96 | 25.00 | 24.08 | 24.63 | 638,412 | -0.37(-1.48%) |
Jan 28, 2013 | 24.60 | 25.00 | 24.56 | 25.00 | 1,000,463 | +0.23(+0.93%) |
Jan 25, 2013 | 24.00 | 24.78 | 23.88 | 24.77 | 650,140 | +0.96(+4.03%) |
Jan 24, 2013 | 23.62 | 24.50 | 23.12 | 23.81 | 702,502 | +0.15(+0.63%) |
Jan 23, 2013 | 23.38 | 24.40 | 23.08 | 23.66 | 713,453 | +0.26(+1.11%) |
Jan 22, 2013 | 22.72 | 23.45 | 22.55 | 23.40 | 672,741 | +0.75(+3.31%) |
Jan 18, 2013 | 21.89 | 22.72 | 21.70 | 22.65 | 600,427 | +0.80(+3.66%) |
Jan 17, 2013 | 22.11 | 22.11 | 21.73 | 21.85 | 455,318 | -0.29(-1.31%) |
Jan 16, 2013 | 20.78 | 22.26 | 20.70 | 22.14 | 4,450,948 | +2.01(+9.99%) |
Jan 15, 2013 | 20.09 | 20.25 | 19.23 | 20.13 | 729,139 | -0.42(-2.04%) |
Jan 14, 2013 | 20.12 | 20.58 | 20.01 | 20.55 | 270,824 | +0.39(+1.93%) |
Jan 11, 2013 | 20.29 | 20.30 | 19.77 | 20.16 | 123,627 | -0.09(-0.44%) |
Jan 10, 2013 | 20.27 | 20.74 | 19.93 | 20.25 | 315,976 | +0.05(+0.25%) |
Jan 09, 2013 | 19.52 | 20.32 | 19.46 | 20.20 | 269,055 | +0.67(+3.43%) |
Jan 08, 2013 | 19.68 | 19.77 | 19.16 | 19.53 | 220,434 | -0.23(-1.16%) |
Jan 07, 2013 | 18.95 | 19.88 | 18.91 | 19.76 | 298,811 | +0.72(+3.78%) |
Jan 04, 2013 | 18.84 | 19.50 | 18.61 | 19.04 | 142,336 | +0.31(+1.66%) |
Jan 03, 2013 | 19.14 | 19.34 | 18.66 | 18.73 | 118,676 | -0.44(-2.30%) |
Jan 02, 2013 | 19.14 | 19.45 | 18.28 | 19.17 | 340,052 | +0.89(+4.87%) |
Dec 31, 2012 | 17.73 | 18.28 | 17.51 | 18.28 | 198,406 | +0.62(+3.51%) |
Dec 28, 2012 | 17.61 | 17.99 | 17.61 | 17.66 | 84,639 | -0.08(-0.45%) |
Dec 27, 2012 | 17.75 | 18.23 | 17.31 | 17.74 | 159,916 | +0.06(+0.34%) |
Dec 26, 2012 | 18.40 | 18.40 | 17.63 | 17.68 | 119,179 | -0.72(-3.91%) |
Dec 24, 2012 | 18.09 | 18.40 | 17.79 | 18.40 | 70,758 | +0.33(+1.83%) |
Dec 21, 2012 | 18.40 | 18.40 | 17.81 | 18.07 | 755,388 | -0.59(-3.16%) |
Dec 20, 2012 | 18.35 | 18.77 | 18.30 | 18.66 | 235,340 | +0.32(+1.74%) |
Dec 19, 2012 | 18.37 | 18.50 | 18.12 | 18.34 | 207,974 | -0.06(-0.33%) |
Dec 18, 2012 | 18.60 | 18.60 | 18.34 | 18.40 | 324,176 | -0.16(-0.86%) |
Dec 17, 2012 | 18.61 | 18.65 | 18.29 | 18.56 | 181,886 | +0.02(+0.11%) |
Dec 14, 2012 | 18.40 | 18.71 | 18.19 | 18.54 | 158,986 | +0.10(+0.54%) |
Dec 13, 2012 | 18.68 | 18.86 | 18.39 | 18.44 | 223,513 | -0.16(-0.86%) |
Dec 12, 2012 | 18.48 | 19.48 | 18.21 | 18.60 | 648,523 | +0.61(+3.39%) |
Dec 11, 2012 | 17.77 | 18.13 | 17.49 | 17.99 | 266,154 | +0.39(+2.22%) |
Dec 10, 2012 | 16.69 | 17.99 | 16.54 | 17.60 | 248,550 | +0.95(+5.70%) |
Dec 07, 2012 | 16.75 | 16.83 | 16.46 | 16.65 | 92,000 | +0.03(+0.18%) |
Dec 06, 2012 | 16.38 | 16.67 | 16.26 | 16.62 | 87,095 | +0.27(+1.65%) |
Dec 05, 2012 | 16.49 | 16.72 | 16.21 | 16.35 | 169,323 | -0.08(-0.49%) |
Dec 04, 2012 | 16.55 | 16.76 | 16.14 | 16.43 | 119,948 | -0.54(-3.18%) |
Nov 30, 2012 | 17.19 | 17.25 | 16.79 | 16.97 | 204,476 | -0.13(-0.76%) |
Nov 29, 2012 | 16.53 | 17.12 | 16.34 | 17.10 | 152,991 | +0.70(+4.27%) |
Nov 28, 2012 | 15.89 | 16.44 | 15.56 | 16.40 | 144,680 | +0.47(+2.95%) |
Nov 27, 2012 | 16.28 | 16.60 | 15.91 | 15.93 | 122,041 | -0.32(-1.97%) |
Nov 26, 2012 | 16.48 | 16.48 | 15.89 | 16.25 | 159,023 | -0.22(-1.34%) |
Nov 23, 2012 | 16.50 | 16.55 | 16.31 | 16.47 | 59,987 | +0.05(+0.30%) |
Nov 21, 2012 | 16.63 | 16.64 | 16.24 | 16.42 | 130,134 | -0.21(-1.26%) |
Nov 20, 2012 | 16.10 | 16.92 | 15.89 | 16.63 | 288,792 | +0.52(+3.23%) |
Nov 19, 2012 | 16.16 | 16.45 | 15.61 | 16.11 | 368,572 | +0.11(+0.69%) |
Nov 16, 2012 | 15.25 | 16.08 | 15.01 | 16.00 | 350,292 | +0.70(+4.58%) |
Nov 15, 2012 | 15.59 | 15.59 | 14.88 | 15.30 | 647,667 | -0.50(-3.16%) |
Nov 14, 2012 | 17.03 | 17.30 | 15.58 | 15.80 | 502,126 | -1.14(-6.73%) |
Nov 13, 2012 | 16.17 | 17.23 | 16.17 | 16.94 | 595,252 | +0.82(+5.09%) |
Nov 12, 2012 | 15.52 | 16.24 | 15.52 | 16.12 | 213,710 | +0.70(+4.54%) |
Nov 09, 2012 | 15.09 | 15.87 | 14.90 | 15.42 | 487,261 | +0.20(+1.31%) |
Nov 08, 2012 | 16.16 | 16.24 | 15.21 | 15.22 | 479,255 | -0.96(-5.93%) |
Nov 07, 2012 | 16.03 | 16.43 | 15.96 | 16.18 | 189,967 | -0.03(-0.19%) |
Nov 06, 2012 | 16.90 | 16.98 | 15.94 | 16.21 | 272,634 | -0.52(-3.11%) |
Nov 05, 2012 | 16.05 | 16.79 | 16.01 | 16.73 | 153,163 | +0.64(+3.98%) |
Nov 02, 2012 | 16.78 | 16.95 | 15.90 | 16.09 | 280,332 | -0.86(-5.07%) |