Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.31 | 19.34 | 19.23 | 19.27 | 65,360 | -0.05(-0.27%) |
Jan 30, 2013 | 19.35 | 19.44 | 19.30 | 19.32 | 60,943 | +0.00(+0.00%) |
Jan 29, 2013 | 19.23 | 19.33 | 19.23 | 19.32 | 62,611 | +0.13(+0.69%) |
Jan 28, 2013 | 19.23 | 19.23 | 19.14 | 19.19 | 54,979 | -0.09(-0.46%) |
Jan 25, 2013 | 19.25 | 19.30 | 19.17 | 19.28 | 77,426 | +0.13(+0.65%) |
Jan 24, 2013 | 19.11 | 19.18 | 19.07 | 19.15 | 88,830 | +0.08(+0.42%) |
Jan 23, 2013 | 19.08 | 19.08 | 18.99 | 19.07 | 248,283 | -0.04(-0.23%) |
Jan 22, 2013 | 19.08 | 19.11 | 18.94 | 19.11 | 50,405 | +0.01(+0.03%) |
Jan 18, 2013 | 19.10 | 19.11 | 19.00 | 19.11 | 268,452 | +0.00(+0.00%) |
Jan 17, 2013 | 19.11 | 19.14 | 19.05 | 19.11 | 87,231 | +0.13(+0.70%) |
Jan 16, 2013 | 18.93 | 19.00 | 18.92 | 18.98 | 86,917 | -0.08(-0.42%) |
Jan 15, 2013 | 19.03 | 19.07 | 18.96 | 19.06 | 115,641 | -0.04(-0.19%) |
Jan 14, 2013 | 19.16 | 19.16 | 19.00 | 19.09 | 130,610 | -0.01(-0.04%) |
Jan 11, 2013 | 19.09 | 19.11 | 19.00 | 19.10 | 835,025 | +0.05(+0.27%) |
Jan 10, 2013 | 18.94 | 19.07 | 18.94 | 19.05 | 1,943,558 | +0.25(+1.33%) |
Jan 09, 2013 | 18.75 | 18.83 | 18.75 | 18.80 | 80,400 | +0.08(+0.43%) |
Jan 08, 2013 | 18.73 | 18.76 | 18.63 | 18.72 | 263,571 | -0.08(-0.43%) |
Jan 07, 2013 | 18.73 | 18.81 | 18.70 | 18.80 | 141,391 | -0.04(-0.20%) |
Jan 04, 2013 | 18.74 | 18.88 | 18.69 | 18.84 | 57,725 | +0.07(+0.39%) |
Jan 03, 2013 | 18.82 | 18.88 | 18.72 | 18.76 | 48,254 | -0.13(-0.66%) |
Jan 02, 2013 | 18.90 | 18.90 | 18.82 | 18.89 | 316,249 | +0.26(+1.38%) |
Dec 31, 2012 | 18.47 | 18.65 | 18.44 | 18.63 | 41,630 | +0.23(+1.24%) |
Dec 28, 2012 | 18.42 | 18.45 | 18.35 | 18.40 | 64,702 | -0.11(-0.60%) |
Dec 27, 2012 | 18.56 | 18.57 | 18.42 | 18.51 | 156,385 | +0.07(+0.36%) |
Dec 26, 2012 | 18.48 | 18.62 | 18.42 | 18.45 | 196,043 | +0.01(+0.08%) |
Dec 24, 2012 | 18.39 | 18.52 | 18.39 | 18.43 | 296,434 | -0.06(-0.32%) |
Dec 21, 2012 | 18.41 | 18.50 | 18.41 | 18.49 | 36,340 | -0.17(-0.89%) |
Dec 20, 2012 | 18.60 | 18.66 | 18.56 | 18.66 | 41,726 | +0.10(+0.55%) |
Dec 19, 2012 | 18.60 | 18.63 | 18.55 | 18.55 | 90,642 | +0.04(+0.24%) |
Dec 18, 2012 | 18.39 | 18.51 | 18.32 | 18.51 | 104,017 | +0.21(+1.15%) |
Dec 17, 2012 | 18.20 | 18.30 | 18.19 | 18.30 | 249,048 | +0.09(+0.48%) |
Dec 14, 2012 | 18.10 | 18.27 | 18.10 | 18.21 | 36,816 | +0.13(+0.72%) |
Dec 13, 2012 | 18.18 | 18.21 | 18.05 | 18.08 | 55,126 | -0.09(-0.52%) |
Dec 12, 2012 | 18.19 | 18.30 | 18.16 | 18.18 | 33,425 | +0.06(+0.32%) |
Dec 11, 2012 | 18.04 | 18.19 | 18.04 | 18.12 | 336,038 | +0.06(+0.32%) |
Dec 10, 2012 | 17.99 | 18.06 | 17.96 | 18.06 | 645,539 | +0.09(+0.53%) |
Dec 07, 2012 | 17.96 | 17.99 | 17.91 | 17.96 | 35,870 | +0.01(+0.08%) |
Dec 06, 2012 | 17.94 | 17.96 | 17.90 | 17.95 | 20,730 | +0.00(+0.02%) |
Dec 05, 2012 | 17.96 | 18.03 | 17.89 | 17.95 | 154,420 | +0.03(+0.14%) |
Dec 04, 2012 | 17.92 | 17.96 | 17.89 | 17.92 | 45,010 | +0.05(+0.28%) |
Nov 30, 2012 | 17.87 | 17.91 | 17.83 | 17.87 | 65,294 | +0.02(+0.12%) |
Nov 29, 2012 | 17.83 | 17.88 | 17.76 | 17.85 | 71,658 | +0.16(+0.90%) |
Nov 28, 2012 | 17.40 | 17.69 | 17.40 | 17.69 | 30,264 | +0.15(+0.84%) |
Nov 27, 2012 | 17.64 | 17.64 | 17.54 | 17.54 | 23,652 | -0.11(-0.62%) |
Nov 26, 2012 | 17.60 | 17.65 | 17.56 | 17.65 | 54,325 | +0.00(+0.00%) |
Nov 23, 2012 | 17.57 | 17.66 | 17.57 | 17.65 | 99,433 | +0.33(+1.89%) |
Nov 21, 2012 | 17.32 | 17.36 | 17.27 | 17.32 | 98,584 | +0.01(+0.04%) |
Nov 20, 2012 | 17.16 | 17.32 | 17.16 | 17.32 | 77,608 | +0.04(+0.25%) |
Nov 19, 2012 | 17.22 | 17.27 | 17.18 | 17.27 | 75,411 | +0.33(+1.98%) |
Nov 16, 2012 | 16.88 | 16.94 | 16.78 | 16.94 | 53,907 | +0.05(+0.30%) |
Nov 15, 2012 | 16.87 | 16.98 | 16.82 | 16.89 | 94,703 | +0.02(+0.13%) |
Nov 14, 2012 | 17.14 | 17.14 | 16.85 | 16.87 | 29,216 | -0.20(-1.15%) |
Nov 13, 2012 | 17.03 | 17.20 | 17.03 | 17.06 | 305,673 | -0.12(-0.68%) |
Nov 12, 2012 | 17.22 | 17.27 | 17.16 | 17.18 | 468,124 | -0.02(-0.13%) |
Nov 09, 2012 | 17.19 | 17.31 | 17.08 | 17.20 | 62,945 | -0.01(-0.08%) |
Nov 08, 2012 | 17.34 | 17.37 | 17.16 | 17.22 | 53,518 | -0.15(-0.88%) |
Nov 07, 2012 | 17.37 | 17.40 | 17.26 | 17.37 | 21,042 | -0.24(-1.35%) |
Nov 06, 2012 | 17.58 | 17.65 | 17.52 | 17.61 | 77,267 | +0.14(+0.78%) |
Nov 05, 2012 | 17.47 | 17.49 | 17.43 | 17.47 | 81,638 | -0.02(-0.13%) |
Nov 02, 2012 | 17.67 | 17.67 | 17.46 | 17.49 | 21,679 | -0.20(-1.10%) |