Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.74 | 18.74 | 18.53 | 18.65 | 20,754 | +0.21(+1.12%) |
Jan 30, 2013 | 18.50 | 18.50 | 18.40 | 18.44 | 17,651 | +0.19(+1.04%) |
Jan 29, 2013 | 18.25 | 18.26 | 18.16 | 18.25 | 16,477 | +0.29(+1.61%) |
Jan 28, 2013 | 18.03 | 18.03 | 17.89 | 17.96 | 30,738 | -0.71(-3.80%) |
Jan 25, 2013 | 18.68 | 18.82 | 18.60 | 18.67 | 8,426 | +0.25(+1.36%) |
Jan 24, 2013 | 18.38 | 18.50 | 18.38 | 18.42 | 10,415 | +0.32(+1.77%) |
Jan 23, 2013 | 18.07 | 18.10 | 17.91 | 18.10 | 12,479 | -0.13(-0.71%) |
Jan 22, 2013 | 18.42 | 18.42 | 18.09 | 18.23 | 17,514 | -0.50(-2.67%) |
Jan 18, 2013 | 18.65 | 18.76 | 18.62 | 18.73 | 31,917 | +0.18(+0.97%) |
Jan 17, 2013 | 18.32 | 18.55 | 18.25 | 18.55 | 27,289 | +0.66(+3.69%) |
Jan 16, 2013 | 17.73 | 17.91 | 17.73 | 17.89 | 12,646 | -0.16(-0.89%) |
Jan 15, 2013 | 17.97 | 18.05 | 17.88 | 18.05 | 13,482 | -0.15(-0.82%) |
Jan 14, 2013 | 18.00 | 18.20 | 18.00 | 18.20 | 12,695 | +0.20(+1.11%) |
Jan 12, 2013 | 17.87 | 18.05 | 17.87 | 18.00 | 14,505 | +0.00(+0.00%) |
Jan 11, 2013 | 17.87 | 18.05 | 17.87 | 18.00 | 14,505 | +0.27(+1.52%) |
Jan 10, 2013 | 17.54 | 17.74 | 17.54 | 17.73 | 8,789 | +0.37(+2.13%) |
Jan 09, 2013 | 17.34 | 17.40 | 17.31 | 17.36 | 17,369 | +0.29(+1.70%) |
Jan 08, 2013 | 17.17 | 17.17 | 16.98 | 17.07 | 10,033 | -0.43(-2.46%) |
Jan 07, 2013 | 17.45 | 17.54 | 17.42 | 17.50 | 18,672 | -0.13(-0.74%) |
Jan 04, 2013 | 17.56 | 17.67 | 17.55 | 17.63 | 13,866 | -0.12(-0.68%) |
Jan 03, 2013 | 17.68 | 17.87 | 17.68 | 17.75 | 30,176 | -0.19(-1.06%) |
Jan 02, 2013 | 17.78 | 17.94 | 17.40 | 17.94 | 10,647 | +0.54(+3.10%) |
Dec 31, 2012 | 17.05 | 17.40 | 17.05 | 17.40 | 25,137 | +0.38(+2.23%) |
Dec 28, 2012 | 17.29 | 17.29 | 17.02 | 17.02 | 42,934 | -0.23(-1.33%) |
Dec 27, 2012 | 17.21 | 17.25 | 17.05 | 17.25 | 185,154 | -0.04(-0.23%) |
Dec 26, 2012 | 17.18 | 17.29 | 17.08 | 17.29 | 25,394 | +0.49(+2.92%) |
Dec 24, 2012 | 16.83 | 16.86 | 16.73 | 16.80 | 145,858 | -0.15(-0.88%) |
Dec 21, 2012 | 16.84 | 17.02 | 16.75 | 16.95 | 410,542 | -0.54(-3.09%) |
Dec 20, 2012 | 17.36 | 17.57 | 17.36 | 17.49 | 45,205 | +0.18(+1.04%) |
Dec 19, 2012 | 17.37 | 17.39 | 17.31 | 17.31 | 15,127 | +0.15(+0.87%) |
Dec 18, 2012 | 16.89 | 17.17 | 16.89 | 17.16 | 24,468 | +0.41(+2.45%) |
Dec 17, 2012 | 16.68 | 16.76 | 16.62 | 16.75 | 16,821 | +0.06(+0.36%) |
Dec 14, 2012 | 16.65 | 16.69 | 16.58 | 16.69 | 14,826 | +0.19(+1.15%) |
Dec 13, 2012 | 16.67 | 16.67 | 16.45 | 16.50 | 13,536 | -0.12(-0.72%) |
Dec 12, 2012 | 16.45 | 16.63 | 16.45 | 16.62 | 14,859 | +0.38(+2.34%) |
Dec 11, 2012 | 16.27 | 16.33 | 16.23 | 16.24 | 14,620 | +0.07(+0.43%) |
Dec 10, 2012 | 16.24 | 16.25 | 16.17 | 16.17 | 9,636 | -0.16(-0.98%) |
Dec 07, 2012 | 16.29 | 16.33 | 16.21 | 16.33 | 22,304 | -0.06(-0.37%) |
Dec 06, 2012 | 16.46 | 16.46 | 16.32 | 16.39 | 19,525 | -0.15(-0.91%) |
Dec 05, 2012 | 16.50 | 16.60 | 16.44 | 16.54 | 24,776 | +0.16(+0.98%) |
Dec 04, 2012 | 16.51 | 16.51 | 16.33 | 16.38 | 32,251 | -0.10(-0.61%) |
Nov 30, 2012 | 16.33 | 16.51 | 16.33 | 16.48 | 25,693 | +0.21(+1.29%) |
Nov 29, 2012 | 16.28 | 16.31 | 16.17 | 16.27 | 23,529 | +0.22(+1.37%) |
Nov 28, 2012 | 16.00 | 16.07 | 15.87 | 16.05 | 32,205 | -0.06(-0.37%) |
Nov 27, 2012 | 16.31 | 16.35 | 16.11 | 16.11 | 16,741 | -0.38(-2.30%) |
Nov 26, 2012 | 16.55 | 16.64 | 16.49 | 16.49 | 34,101 | -0.22(-1.32%) |
Nov 24, 2012 | 16.45 | 16.75 | 16.44 | 16.71 | 22,785 | +0.00(+0.00%) |
Nov 23, 2012 | 16.45 | 16.75 | 16.44 | 16.71 | 22,785 | +0.58(+3.60%) |
Nov 21, 2012 | 15.94 | 16.22 | 15.94 | 16.13 | 27,484 | +0.35(+2.22%) |
Nov 20, 2012 | 15.56 | 15.85 | 15.56 | 15.78 | 39,269 | +0.11(+0.70%) |
Nov 19, 2012 | 15.64 | 15.82 | 15.63 | 15.67 | 26,746 | +0.12(+0.77%) |
Nov 16, 2012 | 15.54 | 15.68 | 15.45 | 15.55 | 7,417 | +0.70(+4.71%) |
Nov 15, 2012 | 14.45 | 14.85 | 14.45 | 14.85 | 19,576 | +0.29(+1.99%) |
Nov 14, 2012 | 14.58 | 14.72 | 14.48 | 14.56 | 15,784 | -0.04(-0.27%) |
Nov 13, 2012 | 14.56 | 14.65 | 14.49 | 14.60 | 17,207 | -0.07(-0.48%) |
Nov 12, 2012 | 14.67 | 14.79 | 14.62 | 14.67 | 8,201 | -0.26(-1.74%) |
Nov 09, 2012 | 15.14 | 15.14 | 14.90 | 14.93 | 66,417 | -0.09(-0.60%) |
Nov 08, 2012 | 15.13 | 15.23 | 14.91 | 15.02 | 21,837 | +0.05(+0.33%) |
Nov 07, 2012 | 15.40 | 15.40 | 14.95 | 14.97 | 22,750 | -0.58(-3.73%) |
Nov 06, 2012 | 15.55 | 15.67 | 15.53 | 15.55 | 430,119 | -0.19(-1.21%) |
Nov 05, 2012 | 15.80 | 15.80 | 15.66 | 15.74 | 36,571 | +0.19(+1.22%) |
Nov 02, 2012 | 15.60 | 15.69 | 15.52 | 15.55 | 108,986 | -0.15(-0.96%) |