Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.48 | 19.54 | 19.12 | 19.32 | 1,193,285 | -0.32(-1.62%) |
Jan 30, 2013 | 20.26 | 20.34 | 19.44 | 19.64 | 1,866,516 | -0.55(-2.72%) |
Jan 29, 2013 | 20.21 | 20.30 | 19.71 | 20.18 | 963,960 | -0.17(-0.83%) |
Jan 28, 2013 | 20.12 | 20.87 | 20.12 | 20.35 | 1,292,924 | +0.28(+1.41%) |
Jan 25, 2013 | 19.98 | 20.07 | 19.85 | 20.07 | 494,566 | +0.15(+0.75%) |
Jan 24, 2013 | 19.67 | 19.94 | 19.67 | 19.92 | 646,964 | +0.27(+1.35%) |
Jan 23, 2013 | 19.94 | 20.08 | 19.64 | 19.65 | 463,830 | -0.34(-1.68%) |
Jan 22, 2013 | 19.89 | 20.09 | 19.89 | 19.99 | 402,807 | +0.13(+0.67%) |
Jan 18, 2013 | 19.83 | 20.00 | 19.66 | 19.86 | 285,588 | +0.07(+0.36%) |
Jan 17, 2013 | 19.79 | 19.94 | 19.68 | 19.79 | 485,748 | +0.14(+0.72%) |
Jan 16, 2013 | 19.70 | 19.79 | 19.52 | 19.64 | 373,505 | -0.13(-0.67%) |
Jan 15, 2013 | 19.59 | 20.08 | 19.50 | 19.78 | 769,263 | +0.18(+0.90%) |
Jan 14, 2013 | 19.41 | 19.75 | 19.41 | 19.60 | 410,278 | +0.11(+0.59%) |
Jan 11, 2013 | 19.66 | 19.66 | 19.34 | 19.48 | 571,055 | -0.10(-0.50%) |
Jan 10, 2013 | 19.83 | 19.84 | 19.34 | 19.58 | 674,109 | -0.13(-0.67%) |
Jan 09, 2013 | 19.71 | 19.79 | 19.61 | 19.71 | 644,460 | +0.02(+0.09%) |
Jan 08, 2013 | 20.12 | 20.14 | 19.59 | 19.70 | 912,432 | -0.48(-2.37%) |
Jan 07, 2013 | 20.48 | 20.51 | 19.97 | 20.17 | 1,518,531 | -0.36(-1.77%) |
Jan 04, 2013 | 20.00 | 20.58 | 19.83 | 20.54 | 1,436,819 | +0.35(+1.75%) |
Jan 03, 2013 | 19.74 | 20.32 | 19.68 | 20.18 | 2,108,333 | +0.55(+2.79%) |
Jan 02, 2013 | 19.30 | 19.82 | 18.06 | 19.64 | 2,144,986 | +1.57(+8.72%) |
Dec 31, 2012 | 17.62 | 18.09 | 17.60 | 18.06 | 660,255 | +0.42(+2.36%) |
Dec 28, 2012 | 17.51 | 17.82 | 17.51 | 17.64 | 473,663 | -0.02(-0.10%) |
Dec 27, 2012 | 17.56 | 17.75 | 17.41 | 17.66 | 340,955 | +0.08(+0.45%) |
Dec 26, 2012 | 17.72 | 17.81 | 17.57 | 17.58 | 254,494 | -0.11(-0.60%) |
Dec 24, 2012 | 17.79 | 17.81 | 17.56 | 17.69 | 218,383 | -0.01(-0.05%) |
Dec 21, 2012 | 17.76 | 17.84 | 17.40 | 17.70 | 2,452,257 | -0.19(-1.09%) |
Dec 20, 2012 | 17.70 | 17.95 | 17.67 | 17.89 | 743,583 | +0.17(+0.95%) |
Dec 19, 2012 | 17.71 | 17.86 | 17.57 | 17.72 | 644,427 | +0.03(+0.15%) |
Dec 18, 2012 | 17.55 | 17.71 | 17.51 | 17.70 | 745,225 | +0.14(+0.81%) |
Dec 17, 2012 | 17.77 | 17.81 | 17.31 | 17.56 | 701,928 | -0.12(-0.65%) |
Dec 14, 2012 | 17.57 | 17.73 | 17.52 | 17.67 | 337,725 | +0.09(+0.50%) |
Dec 13, 2012 | 17.88 | 18.02 | 17.32 | 17.58 | 494,926 | -0.26(-1.44%) |
Dec 12, 2012 | 18.42 | 18.49 | 17.80 | 17.84 | 433,900 | -0.44(-2.42%) |
Dec 11, 2012 | 18.45 | 18.57 | 18.12 | 18.28 | 818,720 | -0.06(-0.34%) |
Dec 10, 2012 | 17.77 | 18.39 | 17.66 | 18.34 | 1,462,258 | +0.57(+3.24%) |
Dec 07, 2012 | 17.90 | 17.91 | 17.65 | 17.77 | 414,003 | -0.03(-0.15%) |
Dec 06, 2012 | 17.80 | 17.95 | 17.43 | 17.80 | 298,331 | +0.04(+0.20%) |
Dec 05, 2012 | 17.85 | 17.94 | 17.53 | 17.76 | 530,904 | -0.08(-0.45%) |
Dec 04, 2012 | 17.87 | 17.98 | 17.62 | 17.84 | 622,289 | +0.07(+0.40%) |
Nov 30, 2012 | 17.77 | 17.80 | 17.65 | 17.77 | 638,326 | +0.09(+0.50%) |
Nov 29, 2012 | 17.48 | 17.86 | 17.46 | 17.68 | 730,090 | +0.35(+2.04%) |
Nov 28, 2012 | 17.20 | 17.38 | 17.02 | 17.33 | 502,850 | +0.04(+0.20%) |
Nov 27, 2012 | 17.10 | 17.52 | 17.02 | 17.29 | 516,913 | +0.12(+0.72%) |
Nov 26, 2012 | 17.08 | 17.17 | 16.91 | 17.17 | 583,311 | +0.05(+0.31%) |
Nov 23, 2012 | 17.06 | 17.19 | 16.98 | 17.12 | 259,970 | +0.00(+0.00%) |
Nov 21, 2012 | 17.16 | 17.23 | 17.00 | 17.12 | 566,097 | -0.04(-0.21%) |
Nov 20, 2012 | 17.09 | 17.46 | 17.06 | 17.15 | 1,030,273 | -0.03(-0.15%) |
Nov 19, 2012 | 16.60 | 17.18 | 16.60 | 17.18 | 665,706 | +0.72(+4.40%) |
Nov 16, 2012 | 16.34 | 16.51 | 16.24 | 16.45 | 729,948 | +0.04(+0.27%) |
Nov 15, 2012 | 16.67 | 16.85 | 16.36 | 16.41 | 894,569 | -0.28(-1.69%) |
Nov 14, 2012 | 16.85 | 16.91 | 16.67 | 16.69 | 1,048,391 | -0.06(-0.37%) |
Nov 13, 2012 | 16.94 | 17.09 | 16.75 | 16.75 | 1,272,495 | -0.37(-2.16%) |
Nov 12, 2012 | 17.39 | 17.46 | 17.03 | 17.12 | 1,084,828 | -0.23(-1.32%) |
Nov 09, 2012 | 17.35 | 17.50 | 17.12 | 17.35 | 741,987 | -0.11(-0.61%) |
Nov 08, 2012 | 17.60 | 17.65 | 17.42 | 17.46 | 742,246 | -0.10(-0.55%) |
Nov 07, 2012 | 17.49 | 17.67 | 17.37 | 17.56 | 791,328 | -0.14(-0.80%) |
Nov 06, 2012 | 17.65 | 17.84 | 17.64 | 17.70 | 870,323 | +0.04(+0.25%) |
Nov 05, 2012 | 17.70 | 17.82 | 17.57 | 17.65 | 1,050,454 | -0.04(-0.20%) |
Nov 02, 2012 | 17.82 | 17.91 | 17.51 | 17.69 | 1,288,782 | -0.07(-0.40%) |