Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.28 | 22.39 | 22.19 | 22.36 | 50,634 | +0.03(+0.15%) |
Jan 30, 2013 | 22.23 | 22.34 | 22.19 | 22.33 | 61,397 | +0.09(+0.41%) |
Jan 29, 2013 | 21.95 | 22.23 | 21.95 | 22.23 | 61,435 | +0.23(+1.06%) |
Jan 28, 2013 | 21.96 | 22.03 | 21.85 | 22.00 | 92,158 | +0.07(+0.30%) |
Jan 25, 2013 | 21.82 | 21.93 | 21.77 | 21.93 | 83,540 | +0.15(+0.69%) |
Jan 24, 2013 | 21.81 | 21.87 | 21.73 | 21.78 | 29,035 | +0.13(+0.62%) |
Jan 23, 2013 | 21.73 | 21.73 | 21.58 | 21.65 | 124,216 | -0.14(-0.65%) |
Jan 22, 2013 | 21.46 | 21.79 | 21.46 | 21.79 | 103,196 | +0.30(+1.40%) |
Jan 18, 2013 | 21.20 | 21.50 | 21.20 | 21.49 | 59,082 | +0.36(+1.70%) |
Jan 17, 2013 | 20.99 | 21.14 | 20.99 | 21.13 | 15,066 | +0.20(+0.96%) |
Jan 16, 2013 | 20.88 | 20.98 | 20.88 | 20.93 | 20,295 | +0.03(+0.16%) |
Jan 15, 2013 | 20.73 | 20.91 | 20.73 | 20.90 | 14,525 | +0.09(+0.43%) |
Jan 14, 2013 | 20.84 | 20.84 | 20.75 | 20.81 | 16,336 | -0.04(-0.19%) |
Jan 11, 2013 | 20.75 | 20.85 | 20.75 | 20.85 | 9,611 | +0.03(+0.16%) |
Jan 10, 2013 | 20.67 | 20.84 | 20.67 | 20.81 | 40,702 | +0.27(+1.30%) |
Jan 09, 2013 | 20.58 | 20.60 | 20.55 | 20.55 | 15,181 | +0.05(+0.24%) |
Jan 08, 2013 | 20.53 | 20.53 | 20.45 | 20.50 | 15,046 | -0.12(-0.57%) |
Jan 07, 2013 | 20.71 | 20.71 | 20.55 | 20.61 | 14,420 | -0.15(-0.72%) |
Jan 04, 2013 | 20.47 | 20.77 | 20.40 | 20.76 | 79,487 | +0.41(+2.01%) |
Jan 03, 2013 | 20.30 | 20.41 | 20.30 | 20.35 | 148,701 | +0.13(+0.66%) |
Jan 02, 2013 | 20.17 | 20.24 | 19.75 | 20.22 | 7,178 | +0.47(+2.37%) |
Dec 31, 2012 | 19.53 | 19.75 | 19.53 | 19.75 | 8,993 | +0.18(+0.90%) |
Dec 28, 2012 | 19.48 | 19.63 | 19.48 | 19.58 | 12,613 | -0.06(-0.29%) |
Dec 27, 2012 | 19.71 | 19.72 | 19.40 | 19.63 | 19,513 | -0.04(-0.20%) |
Dec 26, 2012 | 19.77 | 19.80 | 19.67 | 19.67 | 5,819 | -0.05(-0.27%) |
Dec 24, 2012 | 19.80 | 19.80 | 19.70 | 19.73 | 10,380 | -0.05(-0.27%) |
Dec 21, 2012 | 19.69 | 19.89 | 19.69 | 19.78 | 23,358 | -0.21(-1.04%) |
Dec 20, 2012 | 20.04 | 20.04 | 19.88 | 19.99 | 22,816 | +0.43(+2.22%) |
Dec 19, 2012 | 19.60 | 19.65 | 19.55 | 19.55 | 50,323 | +0.04(+0.19%) |
Dec 18, 2012 | 19.25 | 19.52 | 19.25 | 19.52 | 38,912 | +0.38(+1.98%) |
Dec 17, 2012 | 18.91 | 19.14 | 18.91 | 19.14 | 28,867 | +0.30(+1.57%) |
Dec 14, 2012 | 18.79 | 18.90 | 18.79 | 18.84 | 5,070 | +0.03(+0.17%) |
Dec 13, 2012 | 18.87 | 18.89 | 18.74 | 18.81 | 7,070 | -0.01(-0.04%) |
Dec 12, 2012 | 18.83 | 18.92 | 18.80 | 18.82 | 9,595 | +0.09(+0.46%) |
Dec 11, 2012 | 18.70 | 18.81 | 18.70 | 18.73 | 9,094 | +0.11(+0.60%) |
Dec 10, 2012 | 18.65 | 18.69 | 18.59 | 18.62 | 46,138 | -0.07(-0.35%) |
Dec 07, 2012 | 18.79 | 18.79 | 18.66 | 18.69 | 2,541 | +0.04(+0.22%) |
Dec 06, 2012 | 18.67 | 18.67 | 18.59 | 18.65 | 6,944 | +0.00(+0.00%) |
Dec 05, 2012 | 18.58 | 18.70 | 18.51 | 18.65 | 3,183 | +0.16(+0.85%) |
Dec 04, 2012 | 18.52 | 18.56 | 18.46 | 18.49 | 16,435 | -0.14(-0.75%) |
Nov 30, 2012 | 18.56 | 18.64 | 18.55 | 18.63 | 75,928 | +0.08(+0.43%) |
Nov 29, 2012 | 18.62 | 18.63 | 18.49 | 18.55 | 124,585 | +0.05(+0.28%) |
Nov 28, 2012 | 18.22 | 18.50 | 18.22 | 18.50 | 6,843 | +0.21(+1.12%) |
Nov 27, 2012 | 18.32 | 18.41 | 18.29 | 18.29 | 6,820 | -0.06(-0.31%) |
Nov 26, 2012 | 18.20 | 18.35 | 18.20 | 18.35 | 2,666 | +0.18(+0.98%) |
Nov 23, 2012 | 18.12 | 18.20 | 18.10 | 18.17 | 2,795 | +0.15(+0.84%) |
Nov 21, 2012 | 18.00 | 18.02 | 17.92 | 18.02 | 4,400 | +0.02(+0.09%) |
Nov 20, 2012 | 18.00 | 18.00 | 17.93 | 18.00 | 12,402 | +0.05(+0.27%) |
Nov 19, 2012 | 18.03 | 18.06 | 17.95 | 17.95 | 1,409 | +0.24(+1.35%) |
Nov 16, 2012 | 17.63 | 17.72 | 17.49 | 17.72 | 11,714 | +0.09(+0.51%) |
Nov 15, 2012 | 17.55 | 17.67 | 17.52 | 17.63 | 39,002 | +0.10(+0.56%) |
Nov 14, 2012 | 17.89 | 17.89 | 17.53 | 17.53 | 69,039 | -0.39(-2.16%) |
Nov 13, 2012 | 17.95 | 18.15 | 17.91 | 17.91 | 2,125 | -0.20(-1.09%) |
Nov 12, 2012 | 18.14 | 18.16 | 18.05 | 18.11 | 5,877 | +0.16(+0.92%) |
Nov 09, 2012 | 17.97 | 18.14 | 17.91 | 17.95 | 17,376 | -0.12(-0.64%) |
Nov 08, 2012 | 18.28 | 18.28 | 18.06 | 18.06 | 12,228 | -0.17(-0.95%) |
Nov 07, 2012 | 18.63 | 18.65 | 18.23 | 18.23 | 38,481 | -0.70(-3.69%) |
Nov 06, 2012 | 18.93 | 18.93 | 18.90 | 18.93 | 3,417 | +0.06(+0.33%) |
Nov 05, 2012 | 18.64 | 18.91 | 18.62 | 18.87 | 26,863 | +0.24(+1.30%) |
Nov 02, 2012 | 18.84 | 18.84 | 18.63 | 18.63 | 7,699 | -0.03(-0.18%) |