Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 18.34 | 18.46 | 18.30 | 18.41 | 123,690 | +0.09(+0.49%) |
Jan 30, 2013 | 18.55 | 18.62 | 18.29 | 18.32 | 113,311 | -0.25(-1.33%) |
Jan 29, 2013 | 18.31 | 18.61 | 18.31 | 18.57 | 138,684 | +0.29(+1.57%) |
Jan 28, 2013 | 18.03 | 18.34 | 18.03 | 18.28 | 91,008 | +0.16(+0.87%) |
Jan 25, 2013 | 18.18 | 18.29 | 18.00 | 18.12 | 97,897 | -0.04(-0.23%) |
Jan 24, 2013 | 18.10 | 18.24 | 17.82 | 18.16 | 104,918 | +0.04(+0.23%) |
Jan 23, 2013 | 18.09 | 18.15 | 17.94 | 18.12 | 87,619 | +0.05(+0.27%) |
Jan 22, 2013 | 18.01 | 18.08 | 17.94 | 18.07 | 196,121 | +0.09(+0.49%) |
Jan 18, 2013 | 17.83 | 17.99 | 17.77 | 17.98 | 85,948 | +0.13(+0.73%) |
Jan 17, 2013 | 17.67 | 17.87 | 17.64 | 17.85 | 77,282 | +0.21(+1.16%) |
Jan 16, 2013 | 17.70 | 17.77 | 17.61 | 17.65 | 54,367 | -0.13(-0.73%) |
Jan 15, 2013 | 17.67 | 17.81 | 17.54 | 17.78 | 57,541 | +0.01(+0.08%) |
Jan 14, 2013 | 17.71 | 17.81 | 17.69 | 17.77 | 69,701 | +0.07(+0.39%) |
Jan 11, 2013 | 17.74 | 17.74 | 17.53 | 17.70 | 99,533 | -0.02(-0.12%) |
Jan 10, 2013 | 17.70 | 17.72 | 17.53 | 17.72 | 93,373 | +0.14(+0.82%) |
Jan 09, 2013 | 17.59 | 17.70 | 17.51 | 17.57 | 90,413 | +0.03(+0.16%) |
Jan 08, 2013 | 17.48 | 17.57 | 17.38 | 17.55 | 93,458 | +0.11(+0.63%) |
Jan 07, 2013 | 17.32 | 17.48 | 17.24 | 17.44 | 119,447 | +0.01(+0.04%) |
Jan 04, 2013 | 17.53 | 17.55 | 17.42 | 17.43 | 128,361 | -0.01(-0.08%) |
Jan 03, 2013 | 17.63 | 17.63 | 17.36 | 17.44 | 130,776 | -0.18(-1.05%) |
Jan 02, 2013 | 17.39 | 17.66 | 17.12 | 17.63 | 270,029 | +0.51(+2.96%) |
Dec 31, 2012 | 16.74 | 17.16 | 16.68 | 17.12 | 172,303 | +0.32(+1.92%) |
Dec 28, 2012 | 16.83 | 17.05 | 16.48 | 16.80 | 94,407 | -0.13(-0.77%) |
Dec 27, 2012 | 16.96 | 16.98 | 16.66 | 16.93 | 135,576 | -0.06(-0.36%) |
Dec 26, 2012 | 17.14 | 17.18 | 16.96 | 16.99 | 81,468 | -0.16(-0.92%) |
Dec 24, 2012 | 16.96 | 17.16 | 16.92 | 17.15 | 63,240 | -0.10(-0.56%) |
Dec 21, 2012 | 17.16 | 17.29 | 16.78 | 17.24 | 427,944 | +0.00(+0.00%) |
Dec 20, 2012 | 17.19 | 17.26 | 17.10 | 17.24 | 200,083 | +0.08(+0.44%) |
Dec 19, 2012 | 17.20 | 17.27 | 17.12 | 17.17 | 126,638 | -0.05(-0.28%) |
Dec 18, 2012 | 17.12 | 17.28 | 17.12 | 17.22 | 184,600 | +0.09(+0.52%) |
Dec 17, 2012 | 17.00 | 17.14 | 16.98 | 17.13 | 138,747 | +0.19(+1.13%) |
Dec 14, 2012 | 16.99 | 17.13 | 16.85 | 16.94 | 103,363 | -0.04(-0.24%) |
Dec 13, 2012 | 17.12 | 17.15 | 16.91 | 16.98 | 91,029 | -0.08(-0.48%) |
Dec 12, 2012 | 17.24 | 17.26 | 17.05 | 17.06 | 117,381 | -0.12(-0.68%) |
Dec 11, 2012 | 17.12 | 17.26 | 17.06 | 17.18 | 162,496 | +0.10(+0.60%) |
Dec 10, 2012 | 16.95 | 17.09 | 16.85 | 17.07 | 145,604 | +0.18(+1.09%) |
Dec 07, 2012 | 16.86 | 16.91 | 16.69 | 16.89 | 107,497 | +0.13(+0.78%) |
Dec 06, 2012 | 16.72 | 16.85 | 16.65 | 16.76 | 74,617 | -0.03(-0.16%) |
Dec 05, 2012 | 16.74 | 16.85 | 16.66 | 16.79 | 172,076 | +0.14(+0.86%) |
Dec 04, 2012 | 16.78 | 16.85 | 16.60 | 16.64 | 141,058 | +0.05(+0.29%) |
Nov 30, 2012 | 16.61 | 16.61 | 16.44 | 16.59 | 146,741 | +0.02(+0.12%) |
Nov 29, 2012 | 16.53 | 16.62 | 16.20 | 16.57 | 101,411 | +0.15(+0.92%) |
Nov 28, 2012 | 16.25 | 16.47 | 16.10 | 16.42 | 72,123 | +0.05(+0.33%) |
Nov 27, 2012 | 16.41 | 16.49 | 16.35 | 16.37 | 94,183 | +0.00(+0.00%) |
Nov 26, 2012 | 16.25 | 16.38 | 16.13 | 16.37 | 90,602 | +0.14(+0.84%) |
Nov 23, 2012 | 16.27 | 16.27 | 16.11 | 16.23 | 45,594 | +0.03(+0.17%) |
Nov 21, 2012 | 16.10 | 16.20 | 15.93 | 16.20 | 78,535 | +0.16(+1.02%) |
Nov 20, 2012 | 16.08 | 16.22 | 15.92 | 16.04 | 84,378 | -0.10(-0.59%) |
Nov 19, 2012 | 16.09 | 16.14 | 15.95 | 16.14 | 129,944 | +0.15(+0.94%) |
Nov 16, 2012 | 15.77 | 16.01 | 15.70 | 15.98 | 147,680 | +0.15(+0.95%) |
Nov 15, 2012 | 15.93 | 15.96 | 15.66 | 15.83 | 141,393 | -0.02(-0.13%) |
Nov 14, 2012 | 16.07 | 16.16 | 15.82 | 15.85 | 152,795 | -0.23(-1.41%) |
Nov 13, 2012 | 15.96 | 16.27 | 15.89 | 16.08 | 131,546 | +0.01(+0.07%) |
Nov 12, 2012 | 16.16 | 16.20 | 15.98 | 16.07 | 69,449 | -0.10(-0.63%) |
Nov 09, 2012 | 16.16 | 16.30 | 16.11 | 16.17 | 108,541 | -0.03(-0.21%) |
Nov 08, 2012 | 16.26 | 16.39 | 16.20 | 16.20 | 163,464 | -0.06(-0.37%) |
Nov 07, 2012 | 16.56 | 16.66 | 16.26 | 16.26 | 204,889 | -0.53(-3.18%) |
Nov 06, 2012 | 16.31 | 16.90 | 16.22 | 16.80 | 157,330 | +0.56(+3.46%) |
Nov 05, 2012 | 16.26 | 16.37 | 16.13 | 16.24 | 141,157 | +0.03(+0.17%) |
Nov 02, 2012 | 16.27 | 16.36 | 16.19 | 16.21 | 146,102 | +0.01(+0.08%) |