Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.72 | 19.75 | 19.65 | 19.65 | 400,073 | -0.08(-0.42%) |
Jan 30, 2013 | 19.71 | 19.75 | 19.66 | 19.73 | 942,301 | +0.12(+0.63%) |
Jan 29, 2013 | 19.62 | 19.66 | 19.55 | 19.61 | 358,495 | +0.06(+0.33%) |
Jan 28, 2013 | 19.63 | 19.63 | 19.53 | 19.55 | 237,609 | -0.10(-0.51%) |
Jan 25, 2013 | 19.75 | 19.75 | 19.58 | 19.65 | 349,039 | +0.02(+0.12%) |
Jan 24, 2013 | 19.60 | 19.68 | 19.59 | 19.62 | 293,044 | +0.13(+0.66%) |
Jan 23, 2013 | 19.53 | 19.53 | 19.45 | 19.49 | 386,814 | -0.08(-0.39%) |
Jan 22, 2013 | 19.56 | 19.58 | 19.50 | 19.57 | 445,312 | +0.03(+0.15%) |
Jan 18, 2013 | 19.56 | 19.58 | 19.47 | 19.54 | 332,571 | -0.04(-0.21%) |
Jan 17, 2013 | 19.58 | 19.63 | 19.52 | 19.58 | 394,311 | -0.01(-0.03%) |
Jan 16, 2013 | 19.61 | 19.61 | 19.53 | 19.59 | 473,542 | -0.06(-0.30%) |
Jan 15, 2013 | 19.55 | 19.65 | 19.52 | 19.65 | 308,907 | +0.08(+0.39%) |
Jan 14, 2013 | 19.55 | 19.58 | 19.50 | 19.57 | 247,360 | +0.01(+0.06%) |
Jan 11, 2013 | 19.60 | 19.60 | 19.52 | 19.56 | 230,989 | -0.11(-0.57%) |
Jan 10, 2013 | 19.60 | 19.68 | 19.57 | 19.67 | 457,229 | +0.17(+0.87%) |
Jan 09, 2013 | 19.44 | 19.52 | 19.44 | 19.50 | 275,675 | +0.18(+0.91%) |
Jan 08, 2013 | 19.48 | 19.48 | 19.21 | 19.32 | 413,009 | -0.20(-1.02%) |
Jan 07, 2013 | 19.49 | 19.52 | 19.39 | 19.52 | 257,102 | +0.02(+0.09%) |
Jan 04, 2013 | 19.38 | 19.55 | 19.37 | 19.50 | 571,247 | +0.05(+0.27%) |
Jan 03, 2013 | 19.61 | 19.61 | 19.44 | 19.45 | 244,944 | -0.29(-1.49%) |
Jan 02, 2013 | 19.69 | 19.86 | 19.60 | 19.75 | 438,423 | +0.29(+1.51%) |
Dec 31, 2012 | 19.28 | 19.47 | 19.18 | 19.45 | 334,491 | +0.25(+1.28%) |
Dec 28, 2012 | 19.27 | 19.27 | 19.13 | 19.21 | 545,609 | -0.14(-0.70%) |
Dec 27, 2012 | 19.36 | 19.38 | 19.22 | 19.34 | 234,006 | +0.09(+0.49%) |
Dec 26, 2012 | 19.29 | 19.41 | 19.22 | 19.25 | 247,014 | +0.01(+0.03%) |
Dec 24, 2012 | 19.27 | 19.38 | 19.16 | 19.24 | 175,542 | +0.03(+0.15%) |
Dec 21, 2012 | 19.16 | 19.22 | 19.14 | 19.21 | 327,305 | -0.09(-0.46%) |
Dec 20, 2012 | 19.19 | 19.30 | 19.18 | 19.30 | 319,411 | +0.31(+1.64%) |
Dec 19, 2012 | 19.14 | 19.14 | 18.98 | 18.99 | 457,112 | -0.09(-0.46%) |
Dec 18, 2012 | 19.01 | 19.10 | 18.88 | 19.08 | 214,619 | +0.09(+0.46%) |
Dec 17, 2012 | 18.94 | 18.99 | 18.89 | 18.99 | 441,316 | +0.11(+0.59%) |
Dec 14, 2012 | 18.89 | 18.94 | 18.81 | 18.88 | 298,874 | +0.10(+0.56%) |
Dec 13, 2012 | 18.91 | 18.91 | 18.71 | 18.77 | 205,725 | -0.07(-0.39%) |
Dec 12, 2012 | 18.83 | 18.93 | 18.75 | 18.85 | 1,809,759 | +0.07(+0.36%) |
Dec 11, 2012 | 18.78 | 18.81 | 18.74 | 18.78 | 154,765 | +0.00(+0.00%) |
Dec 10, 2012 | 18.75 | 18.79 | 18.73 | 18.78 | 380,575 | +0.03(+0.18%) |
Dec 07, 2012 | 18.71 | 18.74 | 18.66 | 18.74 | 295,676 | +0.15(+0.79%) |
Dec 06, 2012 | 18.64 | 18.64 | 18.51 | 18.60 | 188,264 | +0.01(+0.03%) |
Dec 05, 2012 | 18.59 | 18.65 | 18.50 | 18.59 | 298,694 | +0.05(+0.24%) |
Dec 04, 2012 | 18.58 | 18.61 | 18.52 | 18.54 | 287,991 | +0.03(+0.18%) |
Nov 30, 2012 | 18.44 | 18.54 | 18.44 | 18.51 | 360,399 | +0.08(+0.41%) |
Nov 29, 2012 | 18.46 | 18.49 | 18.39 | 18.43 | 245,532 | +0.08(+0.42%) |
Nov 28, 2012 | 18.18 | 18.36 | 18.15 | 18.36 | 152,082 | +0.10(+0.56%) |
Nov 27, 2012 | 18.35 | 18.35 | 18.23 | 18.25 | 393,181 | -0.06(-0.31%) |
Nov 26, 2012 | 18.30 | 18.31 | 18.23 | 18.31 | 209,890 | -0.09(-0.46%) |
Nov 23, 2012 | 18.25 | 18.41 | 18.25 | 18.40 | 151,452 | +0.32(+1.76%) |
Nov 21, 2012 | 18.14 | 18.14 | 17.94 | 18.08 | 297,261 | -0.01(-0.03%) |
Nov 20, 2012 | 18.07 | 18.08 | 17.95 | 18.08 | 313,004 | -0.07(-0.38%) |
Nov 19, 2012 | 18.04 | 18.17 | 18.04 | 18.15 | 382,554 | +0.28(+1.59%) |
Nov 16, 2012 | 17.82 | 17.92 | 17.73 | 17.87 | 308,846 | +0.00(+0.00%) |
Nov 15, 2012 | 17.90 | 17.90 | 17.78 | 17.87 | 363,976 | +0.11(+0.61%) |
Nov 14, 2012 | 17.82 | 17.99 | 17.75 | 17.76 | 1,540,351 | -0.14(-0.76%) |
Nov 13, 2012 | 17.84 | 17.99 | 17.81 | 17.90 | 419,855 | -0.11(-0.63%) |
Nov 12, 2012 | 17.98 | 18.07 | 17.98 | 18.01 | 154,411 | +0.01(+0.03%) |
Nov 09, 2012 | 18.00 | 18.10 | 17.95 | 18.00 | 284,650 | -0.01(-0.03%) |
Nov 08, 2012 | 18.23 | 18.23 | 18.01 | 18.01 | 155,617 | -0.23(-1.28%) |
Nov 07, 2012 | 18.39 | 18.39 | 18.13 | 18.24 | 309,571 | -0.21(-1.14%) |
Nov 06, 2012 | 18.37 | 18.46 | 18.35 | 18.45 | 179,732 | +0.16(+0.90%) |
Nov 05, 2012 | 18.32 | 18.32 | 18.23 | 18.29 | 936,546 | +0.06(+0.31%) |
Nov 02, 2012 | 18.29 | 18.41 | 18.23 | 18.23 | 917,769 | -0.10(-0.52%) |