Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.76 | 18.82 | 18.72 | 18.75 | 99,967 | -0.05(-0.27%) |
Jan 30, 2013 | 18.84 | 18.88 | 18.80 | 18.80 | 61,245 | -0.04(-0.21%) |
Jan 29, 2013 | 18.79 | 18.85 | 18.77 | 18.84 | 148,199 | +0.06(+0.32%) |
Jan 28, 2013 | 18.82 | 18.82 | 18.74 | 18.78 | 72,842 | -0.08(-0.42%) |
Jan 25, 2013 | 18.78 | 18.86 | 18.74 | 18.86 | 66,765 | +0.19(+1.02%) |
Jan 24, 2013 | 18.61 | 18.69 | 18.59 | 18.67 | 69,728 | +0.16(+0.86%) |
Jan 23, 2013 | 18.47 | 18.51 | 18.44 | 18.51 | 91,422 | +0.01(+0.05%) |
Jan 22, 2013 | 18.49 | 18.52 | 18.42 | 18.50 | 86,031 | -0.05(-0.27%) |
Jan 21, 2013 | 18.71 | 18.71 | 18.55 | 18.55 | 57,075 | -0.03(-0.16%) |
Jan 18, 2013 | 18.56 | 18.58 | 18.51 | 18.58 | 58,331 | +0.06(+0.32%) |
Jan 17, 2013 | 18.47 | 18.54 | 18.44 | 18.52 | 160,757 | +0.21(+1.15%) |
Jan 16, 2013 | 18.29 | 18.35 | 18.27 | 18.31 | 55,348 | -0.10(-0.54%) |
Jan 15, 2013 | 18.30 | 18.42 | 18.30 | 18.41 | 93,961 | +0.01(+0.05%) |
Jan 14, 2013 | 18.40 | 18.41 | 18.34 | 18.40 | 97,085 | +0.03(+0.16%) |
Jan 11, 2013 | 18.36 | 18.40 | 18.31 | 18.37 | 46,188 | +0.04(+0.22%) |
Jan 10, 2013 | 18.31 | 18.34 | 18.26 | 18.33 | 58,413 | +0.11(+0.60%) |
Jan 09, 2013 | 18.16 | 18.24 | 18.15 | 18.22 | 253,609 | +0.15(+0.83%) |
Jan 08, 2013 | 18.15 | 18.15 | 18.04 | 18.07 | 61,353 | -0.11(-0.61%) |
Jan 07, 2013 | 18.17 | 18.21 | 18.14 | 18.18 | 60,415 | -0.13(-0.71%) |
Jan 04, 2013 | 18.19 | 18.32 | 18.19 | 18.31 | 54,419 | +0.13(+0.72%) |
Jan 03, 2013 | 18.17 | 18.23 | 18.15 | 18.18 | 42,641 | -0.03(-0.16%) |
Jan 02, 2013 | 18.14 | 18.22 | 18.13 | 18.21 | 73,128 | +0.29(+1.62%) |
Dec 31, 2012 | 17.92 | 17.92 | 17.92 | 0 | +0.24(+1.36%) | |
Dec 28, 2012 | 17.73 | 17.75 | 17.68 | 17.68 | 202,887 | -0.19(-1.06%) |
Dec 27, 2012 | 17.87 | 17.87 | 17.77 | 17.87 | 300,127 | +0.08(+0.45%) |
Dec 24, 2012 | 17.79 | 17.79 | 17.79 | 0 | -0.14(-0.78%) | |
Dec 21, 2012 | 17.79 | 17.93 | 17.78 | 17.93 | 86,354 | -0.06(-0.33%) |
Dec 20, 2012 | 17.91 | 17.99 | 17.88 | 17.99 | 502,886 | +0.12(+0.67%) |
Dec 19, 2012 | 17.88 | 17.90 | 17.86 | 17.87 | 93,191 | +0.06(+0.34%) |
Dec 18, 2012 | 17.74 | 17.81 | 17.69 | 17.81 | 426,915 | +0.13(+0.74%) |
Dec 17, 2012 | 17.61 | 17.68 | 17.57 | 17.68 | 62,481 | +0.06(+0.34%) |
Dec 14, 2012 | 17.63 | 17.65 | 17.59 | 17.62 | 53,845 | +0.01(+0.06%) |
Dec 13, 2012 | 17.59 | 17.64 | 17.57 | 17.61 | 76,157 | -0.05(-0.28%) |
Dec 12, 2012 | 17.66 | 17.72 | 17.61 | 17.66 | 82,365 | +0.04(+0.23%) |
Dec 11, 2012 | 17.57 | 17.63 | 17.56 | 17.62 | 45,565 | +0.08(+0.46%) |
Dec 10, 2012 | 17.48 | 17.55 | 17.45 | 17.54 | 78,075 | -0.01(-0.06%) |
Dec 07, 2012 | 17.50 | 17.55 | 17.46 | 17.55 | 52,475 | +0.05(+0.29%) |
Dec 06, 2012 | 17.46 | 17.50 | 17.43 | 17.50 | 42,861 | +0.10(+0.57%) |
Dec 05, 2012 | 17.36 | 17.47 | 17.33 | 17.40 | 65,187 | +0.06(+0.35%) |
Dec 04, 2012 | 17.33 | 17.39 | 17.33 | 17.34 | 48,791 | -0.04(-0.23%) |
Nov 30, 2012 | 17.35 | 17.42 | 17.34 | 17.38 | 64,554 | +0.05(+0.29%) |
Nov 29, 2012 | 17.30 | 17.35 | 17.29 | 17.33 | 32,127 | +0.12(+0.70%) |
Nov 28, 2012 | 17.01 | 17.21 | 17.00 | 17.21 | 34,917 | +0.09(+0.53%) |
Nov 27, 2012 | 17.16 | 17.18 | 17.12 | 17.12 | 67,055 | -0.03(-0.17%) |
Nov 26, 2012 | 17.13 | 17.16 | 17.07 | 17.15 | 81,176 | +0.00(+0.00%) |
Nov 24, 2012 | 17.11 | 17.27 | 17.11 | 17.15 | 62,726 | +0.00(+0.00%) |
Nov 23, 2012 | 17.11 | 17.27 | 17.11 | 17.15 | 62,726 | +0.21(+1.24%) |
Nov 22, 2012 | 16.98 | 16.99 | 16.89 | 16.94 | 23,373 | -0.05(-0.29%) |
Nov 21, 2012 | 16.93 | 17.00 | 16.93 | 16.99 | 33,475 | +0.06(+0.35%) |
Nov 20, 2012 | 16.82 | 16.93 | 16.82 | 16.93 | 77,742 | +0.06(+0.36%) |
Nov 19, 2012 | 16.79 | 16.88 | 16.79 | 16.87 | 52,669 | +0.29(+1.75%) |
Nov 16, 2012 | 16.62 | 16.62 | 16.49 | 16.58 | 51,017 | -0.01(-0.06%) |
Nov 15, 2012 | 16.58 | 16.62 | 16.53 | 16.59 | 35,504 | +0.08(+0.48%) |
Nov 14, 2012 | 16.69 | 16.70 | 16.50 | 16.51 | 84,252 | -0.13(-0.78%) |
Nov 13, 2012 | 16.60 | 16.74 | 16.60 | 16.64 | 69,592 | -0.09(-0.54%) |
Nov 12, 2012 | 16.72 | 16.75 | 16.68 | 16.73 | 33,450 | +0.02(+0.12%) |
Nov 09, 2012 | 16.61 | 16.79 | 16.61 | 16.71 | 71,434 | +0.04(+0.24%) |
Nov 08, 2012 | 16.81 | 16.86 | 16.67 | 16.67 | 68,727 | -0.17(-1.01%) |
Nov 07, 2012 | 16.95 | 16.95 | 16.76 | 16.84 | 104,948 | -0.24(-1.41%) |
Nov 06, 2012 | 17.01 | 17.09 | 16.99 | 17.08 | 32,718 | +0.12(+0.71%) |
Nov 05, 2012 | 16.96 | 16.96 | 16.91 | 16.96 | 42,261 | +0.00(+0.00%) |
Nov 02, 2012 | 17.10 | 17.10 | 16.96 | 16.96 | 61,248 | -0.05(-0.29%) |