Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.15 | 22.33 | 22.15 | 22.31 | 736,889 | +0.04(+0.19%) |
Jan 30, 2013 | 22.07 | 22.29 | 22.07 | 22.27 | 826,115 | +0.12(+0.55%) |
Jan 29, 2013 | 21.89 | 22.15 | 21.89 | 22.15 | 707,295 | +0.19(+0.85%) |
Jan 28, 2013 | 21.91 | 22.08 | 21.81 | 21.96 | 604,088 | +0.12(+0.53%) |
Jan 25, 2013 | 21.59 | 21.86 | 21.44 | 21.85 | 710,373 | +0.28(+1.29%) |
Jan 24, 2013 | 21.46 | 21.90 | 21.37 | 21.57 | 848,851 | +0.07(+0.31%) |
Jan 23, 2013 | 21.51 | 21.52 | 21.43 | 21.50 | 377,633 | -0.02(-0.08%) |
Jan 22, 2013 | 21.12 | 21.54 | 21.06 | 21.52 | 560,194 | +0.43(+2.04%) |
Jan 18, 2013 | 21.01 | 21.19 | 20.96 | 21.09 | 987,295 | +0.04(+0.17%) |
Jan 17, 2013 | 21.36 | 21.49 | 21.03 | 21.05 | 1,318,956 | -0.22(-1.02%) |
Jan 16, 2013 | 21.16 | 21.47 | 21.15 | 21.27 | 1,367,377 | +0.02(+0.11%) |
Jan 15, 2013 | 20.90 | 21.34 | 20.89 | 21.25 | 1,170,131 | +0.22(+1.04%) |
Jan 14, 2013 | 20.67 | 21.05 | 20.67 | 21.03 | 849,543 | +0.29(+1.40%) |
Jan 11, 2013 | 20.73 | 20.77 | 20.49 | 20.74 | 482,098 | -0.01(-0.03%) |
Jan 10, 2013 | 20.57 | 20.76 | 20.46 | 20.74 | 509,000 | +0.34(+1.66%) |
Jan 09, 2013 | 20.34 | 20.47 | 20.34 | 20.40 | 482,974 | +0.12(+0.60%) |
Jan 08, 2013 | 20.20 | 20.31 | 20.13 | 20.28 | 400,949 | +0.13(+0.66%) |
Jan 07, 2013 | 20.16 | 20.37 | 20.11 | 20.15 | 476,684 | -0.21(-1.01%) |
Jan 04, 2013 | 20.26 | 20.39 | 20.01 | 20.36 | 600,481 | +0.27(+1.36%) |
Jan 03, 2013 | 20.23 | 20.23 | 19.91 | 20.08 | 475,781 | -0.04(-0.18%) |
Jan 02, 2013 | 19.77 | 20.14 | 19.36 | 20.12 | 643,985 | +0.76(+3.94%) |
Dec 31, 2012 | 19.31 | 19.47 | 19.22 | 19.36 | 709,906 | +0.01(+0.06%) |
Dec 28, 2012 | 19.39 | 19.48 | 19.23 | 19.34 | 492,903 | -0.12(-0.62%) |
Dec 27, 2012 | 19.52 | 19.52 | 19.22 | 19.47 | 437,111 | +0.05(+0.28%) |
Dec 26, 2012 | 19.57 | 19.58 | 19.31 | 19.41 | 387,951 | -0.15(-0.77%) |
Dec 24, 2012 | 19.64 | 19.66 | 19.45 | 19.56 | 143,614 | -0.17(-0.86%) |
Dec 21, 2012 | 19.63 | 19.84 | 19.44 | 19.73 | 1,791,814 | +0.11(+0.59%) |
Dec 20, 2012 | 19.64 | 19.71 | 19.47 | 19.62 | 560,744 | -0.01(-0.03%) |
Dec 19, 2012 | 19.65 | 19.72 | 19.44 | 19.62 | 927,620 | -0.03(-0.15%) |
Dec 18, 2012 | 18.88 | 19.69 | 18.88 | 19.65 | 865,162 | +0.78(+4.11%) |
Dec 17, 2012 | 18.64 | 19.13 | 18.53 | 18.88 | 687,594 | +0.37(+2.00%) |
Dec 14, 2012 | 18.10 | 18.63 | 18.10 | 18.51 | 699,459 | +0.39(+2.14%) |
Dec 13, 2012 | 18.10 | 18.32 | 17.93 | 18.12 | 890,130 | -0.07(-0.40%) |
Dec 12, 2012 | 18.55 | 18.65 | 17.95 | 18.19 | 1,424,298 | -0.85(-4.45%) |
Dec 11, 2012 | 18.39 | 19.09 | 18.33 | 19.04 | 860,981 | +0.84(+4.62%) |
Dec 10, 2012 | 18.24 | 18.42 | 18.08 | 18.20 | 399,157 | -0.04(-0.23%) |
Dec 07, 2012 | 18.55 | 18.55 | 18.18 | 18.24 | 358,208 | -0.15(-0.79%) |
Dec 06, 2012 | 18.72 | 18.84 | 18.16 | 18.39 | 530,711 | -0.38(-2.03%) |
Dec 05, 2012 | 18.51 | 18.84 | 18.51 | 18.77 | 417,175 | +0.33(+1.77%) |
Dec 04, 2012 | 18.42 | 18.62 | 18.19 | 18.44 | 308,682 | +0.02(+0.13%) |
Nov 30, 2012 | 18.48 | 18.56 | 18.31 | 18.42 | 841,866 | +0.01(+0.07%) |
Nov 29, 2012 | 18.61 | 18.85 | 18.32 | 18.41 | 689,837 | +0.01(+0.03%) |
Nov 28, 2012 | 18.58 | 18.58 | 18.32 | 18.40 | 512,340 | -0.33(-1.75%) |
Nov 27, 2012 | 18.76 | 18.93 | 18.58 | 18.73 | 479,172 | -0.11(-0.58%) |
Nov 26, 2012 | 18.81 | 18.93 | 18.51 | 18.84 | 411,680 | +0.05(+0.29%) |
Nov 23, 2012 | 18.61 | 18.78 | 18.48 | 18.78 | 162,211 | +0.27(+1.47%) |
Nov 21, 2012 | 18.45 | 18.53 | 18.21 | 18.51 | 269,461 | +0.08(+0.43%) |
Nov 20, 2012 | 18.41 | 18.52 | 18.24 | 18.43 | 262,780 | -0.08(-0.43%) |
Nov 19, 2012 | 18.32 | 18.62 | 18.21 | 18.51 | 492,968 | +0.50(+2.76%) |
Nov 16, 2012 | 17.72 | 18.13 | 17.44 | 18.01 | 762,567 | +0.25(+1.43%) |
Nov 15, 2012 | 17.82 | 17.89 | 17.44 | 17.76 | 623,544 | -0.04(-0.24%) |
Nov 14, 2012 | 18.38 | 18.43 | 17.76 | 17.80 | 622,191 | -0.47(-2.58%) |
Nov 13, 2012 | 18.29 | 18.62 | 18.22 | 18.27 | 561,248 | -0.11(-0.63%) |
Nov 12, 2012 | 18.36 | 18.79 | 18.13 | 18.39 | 518,890 | +0.03(+0.17%) |
Nov 09, 2012 | 18.22 | 18.77 | 17.97 | 18.36 | 522,198 | +0.10(+0.53%) |
Nov 08, 2012 | 18.53 | 18.73 | 18.25 | 18.26 | 524,734 | -0.24(-1.28%) |
Nov 07, 2012 | 19.61 | 19.61 | 18.48 | 18.50 | 1,006,955 | -1.17(-5.97%) |
Nov 06, 2012 | 19.70 | 19.80 | 19.57 | 19.67 | 800,595 | -0.05(-0.28%) |
Nov 05, 2012 | 20.01 | 20.36 | 19.34 | 19.73 | 1,971,893 | +0.41(+2.10%) |
Nov 02, 2012 | 19.58 | 19.64 | 19.31 | 19.32 | 460,066 | -0.22(-1.12%) |