Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.17 | 20.28 | 20.04 | 20.14 | 410,785 | -0.09(-0.45%) |
Jan 30, 2013 | 20.28 | 20.44 | 20.16 | 20.23 | 225,434 | -0.04(-0.20%) |
Jan 29, 2013 | 20.18 | 20.27 | 20.10 | 20.27 | 314,113 | +0.14(+0.71%) |
Jan 28, 2013 | 20.20 | 20.25 | 20.02 | 20.12 | 249,840 | -0.03(-0.14%) |
Jan 25, 2013 | 20.27 | 20.27 | 19.99 | 20.15 | 281,797 | -0.00(-0.02%) |
Jan 24, 2013 | 20.41 | 20.41 | 20.10 | 20.16 | 291,489 | -0.17(-0.84%) |
Jan 23, 2013 | 20.44 | 20.51 | 20.23 | 20.33 | 199,075 | -0.14(-0.66%) |
Jan 22, 2013 | 20.16 | 20.48 | 20.16 | 20.46 | 187,883 | +0.25(+1.22%) |
Jan 18, 2013 | 20.09 | 20.22 | 20.09 | 20.22 | 144,939 | +0.06(+0.32%) |
Jan 17, 2013 | 20.04 | 20.23 | 19.93 | 20.15 | 102,174 | +0.16(+0.82%) |
Jan 16, 2013 | 19.96 | 20.05 | 19.91 | 19.99 | 158,449 | +0.04(+0.20%) |
Jan 15, 2013 | 19.99 | 19.99 | 19.76 | 19.95 | 204,271 | -0.09(-0.44%) |
Jan 14, 2013 | 19.88 | 20.07 | 19.82 | 20.04 | 230,344 | +0.16(+0.80%) |
Jan 11, 2013 | 19.65 | 19.91 | 19.58 | 19.88 | 162,870 | +0.27(+1.38%) |
Jan 10, 2013 | 19.61 | 19.73 | 19.49 | 19.61 | 231,946 | +0.05(+0.24%) |
Jan 09, 2013 | 19.42 | 19.58 | 19.33 | 19.56 | 220,388 | +0.21(+1.09%) |
Jan 08, 2013 | 19.40 | 19.46 | 19.12 | 19.35 | 468,345 | -0.01(-0.06%) |
Jan 07, 2013 | 19.53 | 19.53 | 19.36 | 19.36 | 205,260 | -0.17(-0.88%) |
Jan 04, 2013 | 19.50 | 19.66 | 19.46 | 19.53 | 270,415 | +0.13(+0.66%) |
Jan 03, 2013 | 19.62 | 19.66 | 19.24 | 19.40 | 322,575 | -0.21(-1.06%) |
Jan 02, 2013 | 19.51 | 19.63 | 19.12 | 19.61 | 307,508 | +0.49(+2.58%) |
Dec 31, 2012 | 18.87 | 19.17 | 18.76 | 19.12 | 239,070 | +0.31(+1.65%) |
Dec 28, 2012 | 18.83 | 19.00 | 18.75 | 18.81 | 169,663 | -0.04(-0.21%) |
Dec 27, 2012 | 18.91 | 18.93 | 18.61 | 18.85 | 147,866 | -0.05(-0.25%) |
Dec 26, 2012 | 19.07 | 19.08 | 18.89 | 18.89 | 147,020 | -0.22(-1.13%) |
Dec 24, 2012 | 19.02 | 19.12 | 18.88 | 19.11 | 123,500 | +0.11(+0.59%) |
Dec 21, 2012 | 18.96 | 19.14 | 18.92 | 19.00 | 885,592 | -0.05(-0.25%) |
Dec 20, 2012 | 18.93 | 19.17 | 18.89 | 19.05 | 273,302 | +0.19(+0.99%) |
Dec 19, 2012 | 19.06 | 19.06 | 18.82 | 18.86 | 292,340 | -0.16(-0.82%) |
Dec 18, 2012 | 18.81 | 19.02 | 18.67 | 19.01 | 412,775 | +0.25(+1.34%) |
Dec 17, 2012 | 18.68 | 18.78 | 18.52 | 18.76 | 273,773 | +0.11(+0.58%) |
Dec 14, 2012 | 18.53 | 18.73 | 18.53 | 18.65 | 218,615 | +0.15(+0.82%) |
Dec 13, 2012 | 18.40 | 18.59 | 18.40 | 18.50 | 197,930 | +0.06(+0.35%) |
Dec 12, 2012 | 18.67 | 18.67 | 18.36 | 18.44 | 210,223 | -0.21(-1.13%) |
Dec 11, 2012 | 18.53 | 18.99 | 18.22 | 18.65 | 433,998 | +0.07(+0.39%) |
Dec 10, 2012 | 18.47 | 18.67 | 18.44 | 18.58 | 213,956 | +0.08(+0.45%) |
Dec 07, 2012 | 18.43 | 18.60 | 18.21 | 18.50 | 228,928 | +0.16(+0.85%) |
Dec 06, 2012 | 18.21 | 18.42 | 18.08 | 18.34 | 170,469 | +0.20(+1.10%) |
Dec 05, 2012 | 18.29 | 18.32 | 18.03 | 18.14 | 287,628 | -0.06(-0.35%) |
Dec 04, 2012 | 18.15 | 18.24 | 17.96 | 18.20 | 409,000 | +0.08(+0.44%) |
Nov 30, 2012 | 18.25 | 18.25 | 17.94 | 18.12 | 248,978 | -0.05(-0.26%) |
Nov 29, 2012 | 18.10 | 18.30 | 17.82 | 18.17 | 273,733 | +0.21(+1.15%) |
Nov 28, 2012 | 17.90 | 18.04 | 17.68 | 17.97 | 275,824 | +0.07(+0.40%) |
Nov 27, 2012 | 17.81 | 17.99 | 17.61 | 17.89 | 308,211 | +0.08(+0.47%) |
Nov 26, 2012 | 17.18 | 17.82 | 17.18 | 17.81 | 318,852 | +0.61(+3.57%) |
Nov 23, 2012 | 17.13 | 17.23 | 17.02 | 17.20 | 154,792 | -0.05(-0.28%) |
Nov 21, 2012 | 17.12 | 17.35 | 17.07 | 17.24 | 162,950 | +0.12(+0.67%) |
Nov 20, 2012 | 16.89 | 17.13 | 16.71 | 17.13 | 193,135 | +0.19(+1.13%) |
Nov 19, 2012 | 16.84 | 17.01 | 16.67 | 16.94 | 241,676 | +0.23(+1.41%) |
Nov 16, 2012 | 16.53 | 16.77 | 16.19 | 16.70 | 296,738 | +0.12(+0.70%) |
Nov 15, 2012 | 16.77 | 16.92 | 16.45 | 16.59 | 151,460 | -0.24(-1.44%) |
Nov 14, 2012 | 17.03 | 17.12 | 16.75 | 16.83 | 160,706 | -0.21(-1.24%) |
Nov 13, 2012 | 17.13 | 17.28 | 16.99 | 17.04 | 288,645 | -0.10(-0.60%) |
Nov 12, 2012 | 17.29 | 17.36 | 17.13 | 17.14 | 132,926 | -0.08(-0.46%) |
Nov 09, 2012 | 17.29 | 17.47 | 17.22 | 17.22 | 208,288 | -0.16(-0.92%) |
Nov 08, 2012 | 17.37 | 17.64 | 17.37 | 17.38 | 296,723 | -0.06(-0.34%) |
Nov 07, 2012 | 17.68 | 17.71 | 17.36 | 17.44 | 310,169 | -0.28(-1.58%) |
Nov 06, 2012 | 17.89 | 17.98 | 17.57 | 17.72 | 242,185 | +0.04(+0.25%) |
Nov 05, 2012 | 17.27 | 18.10 | 17.27 | 17.68 | 454,468 | +0.50(+2.90%) |
Nov 02, 2012 | 17.60 | 17.60 | 17.17 | 17.18 | 146,535 | -0.30(-1.72%) |