Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.21 | 23.21 | 22.95 | 23.09 | 40,570 | -0.09(-0.39%) |
Jan 30, 2013 | 23.11 | 23.37 | 22.91 | 23.18 | 77,710 | -0.18(-0.75%) |
Jan 29, 2013 | 23.27 | 23.39 | 23.18 | 23.36 | 86,639 | +0.09(+0.39%) |
Jan 28, 2013 | 23.40 | 23.40 | 23.24 | 23.27 | 49,960 | -0.14(-0.61%) |
Jan 25, 2013 | 23.37 | 23.45 | 23.34 | 23.41 | 20,844 | +0.20(+0.84%) |
Jan 24, 2013 | 23.14 | 23.37 | 23.09 | 23.21 | 96,054 | +0.19(+0.82%) |
Jan 23, 2013 | 23.00 | 23.03 | 22.97 | 23.03 | 29,665 | +0.08(+0.34%) |
Jan 22, 2013 | 22.82 | 22.95 | 22.82 | 22.95 | 33,958 | +0.00(+0.00%) |
Jan 18, 2013 | 22.80 | 23.03 | 22.80 | 22.95 | 162,649 | +0.15(+0.66%) |
Jan 17, 2013 | 22.72 | 22.82 | 22.72 | 22.80 | 38,482 | +0.12(+0.52%) |
Jan 16, 2013 | 22.59 | 22.68 | 22.59 | 22.68 | 7,922 | -0.03(-0.11%) |
Jan 15, 2013 | 22.75 | 22.75 | 22.62 | 22.71 | 20,413 | -0.09(-0.40%) |
Jan 14, 2013 | 22.80 | 22.80 | 22.65 | 22.80 | 42,909 | +0.32(+1.42%) |
Jan 11, 2013 | 22.65 | 22.65 | 22.19 | 22.48 | 24,756 | -0.17(-0.75%) |
Jan 10, 2013 | 22.50 | 22.67 | 22.50 | 22.65 | 17,976 | +0.16(+0.70%) |
Jan 09, 2013 | 22.54 | 22.58 | 22.49 | 22.49 | 14,877 | +0.09(+0.41%) |
Jan 08, 2013 | 22.31 | 22.41 | 22.28 | 22.40 | 44,572 | -0.10(-0.43%) |
Jan 07, 2013 | 22.43 | 22.52 | 22.41 | 22.50 | 21,154 | -0.12(-0.55%) |
Jan 04, 2013 | 22.51 | 22.62 | 22.51 | 22.62 | 65,380 | +0.02(+0.11%) |
Jan 03, 2013 | 22.56 | 22.63 | 22.49 | 22.60 | 61,994 | -0.03(-0.13%) |
Jan 02, 2013 | 22.46 | 22.63 | 22.11 | 22.63 | 38,939 | +0.52(+2.33%) |
Dec 31, 2012 | 21.60 | 22.16 | 21.60 | 22.11 | 26,074 | +0.27(+1.25%) |
Dec 28, 2012 | 21.81 | 21.87 | 21.46 | 21.84 | 32,960 | -0.01(-0.06%) |
Dec 27, 2012 | 21.52 | 21.85 | 21.52 | 21.85 | 33,914 | +0.25(+1.14%) |
Dec 26, 2012 | 21.40 | 21.63 | 21.40 | 21.61 | 34,390 | +0.09(+0.44%) |
Dec 24, 2012 | 21.33 | 21.51 | 21.20 | 21.51 | 18,298 | +0.06(+0.29%) |
Dec 21, 2012 | 21.53 | 21.53 | 21.28 | 21.45 | 35,374 | -0.21(-0.99%) |
Dec 20, 2012 | 21.46 | 21.66 | 21.46 | 21.66 | 36,495 | +0.26(+1.21%) |
Dec 19, 2012 | 21.38 | 21.46 | 21.32 | 21.40 | 72,977 | +0.01(+0.03%) |
Dec 18, 2012 | 21.16 | 21.43 | 21.16 | 21.40 | 50,625 | +0.15(+0.71%) |
Dec 17, 2012 | 21.16 | 21.27 | 21.16 | 21.25 | 30,880 | +0.05(+0.24%) |
Dec 14, 2012 | 21.18 | 21.21 | 21.15 | 21.20 | 25,484 | +0.11(+0.54%) |
Dec 13, 2012 | 21.15 | 21.22 | 21.07 | 21.08 | 31,959 | -0.11(-0.54%) |
Dec 12, 2012 | 21.13 | 21.28 | 21.04 | 21.20 | 37,115 | +0.33(+1.60%) |
Dec 11, 2012 | 20.68 | 20.95 | 20.68 | 20.86 | 158,189 | +0.19(+0.92%) |
Dec 10, 2012 | 20.70 | 20.80 | 20.63 | 20.67 | 256,711 | +0.09(+0.46%) |
Dec 07, 2012 | 20.64 | 20.64 | 20.49 | 20.58 | 254,492 | -0.10(-0.49%) |
Dec 06, 2012 | 20.65 | 20.72 | 20.55 | 20.68 | 124,241 | +0.11(+0.52%) |
Dec 05, 2012 | 20.43 | 20.62 | 20.43 | 20.57 | 378,144 | +0.28(+1.37%) |
Dec 04, 2012 | 20.11 | 20.34 | 20.11 | 20.29 | 138,823 | +0.37(+1.84%) |
Nov 30, 2012 | 19.97 | 19.99 | 19.88 | 19.93 | 171,486 | +0.08(+0.38%) |
Nov 29, 2012 | 19.88 | 19.92 | 19.81 | 19.85 | 125,982 | +0.04(+0.22%) |
Nov 28, 2012 | 19.52 | 19.81 | 19.52 | 19.81 | 55,326 | +0.04(+0.19%) |
Nov 27, 2012 | 19.76 | 19.86 | 19.75 | 19.77 | 136,098 | -0.15(-0.73%) |
Nov 26, 2012 | 19.95 | 19.95 | 19.81 | 19.91 | 76,676 | -0.06(-0.32%) |
Nov 23, 2012 | 19.79 | 19.99 | 19.79 | 19.98 | 9,252 | +0.24(+1.21%) |
Nov 21, 2012 | 19.60 | 19.78 | 19.60 | 19.74 | 92,321 | +0.18(+0.92%) |
Nov 20, 2012 | 19.52 | 19.63 | 19.52 | 19.56 | 95,374 | -0.10(-0.53%) |
Nov 19, 2012 | 19.55 | 19.81 | 19.55 | 19.66 | 57,576 | +0.20(+1.01%) |
Nov 16, 2012 | 19.11 | 19.47 | 19.11 | 19.47 | 108,682 | +0.28(+1.48%) |
Nov 15, 2012 | 19.39 | 19.54 | 19.13 | 19.18 | 58,474 | -0.08(-0.39%) |
Nov 14, 2012 | 19.76 | 19.76 | 19.25 | 19.26 | 27,264 | -0.61(-3.06%) |
Nov 13, 2012 | 19.81 | 19.89 | 19.71 | 19.87 | 1,535,638 | -0.30(-1.50%) |
Nov 12, 2012 | 20.15 | 20.20 | 20.14 | 20.17 | 6,094 | -0.02(-0.07%) |
Nov 09, 2012 | 20.04 | 20.24 | 20.04 | 20.18 | 11,855 | +0.15(+0.74%) |
Nov 08, 2012 | 20.24 | 20.33 | 20.03 | 20.03 | 24,470 | -0.32(-1.55%) |
Nov 07, 2012 | 20.32 | 20.45 | 20.29 | 20.35 | 40,613 | -0.48(-2.30%) |
Nov 06, 2012 | 20.73 | 20.84 | 20.70 | 20.83 | 65,771 | +0.09(+0.43%) |
Nov 05, 2012 | 20.77 | 20.78 | 20.70 | 20.74 | 41,785 | -0.07(-0.33%) |
Nov 02, 2012 | 20.80 | 20.85 | 20.78 | 20.81 | 46,609 | -0.06(-0.27%) |