Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.60 | 23.90 | 23.41 | 23.62 | 52,904 | +0.03(+0.12%) |
Jan 30, 2013 | 23.83 | 24.06 | 23.47 | 23.59 | 36,665 | -0.26(-1.08%) |
Jan 29, 2013 | 23.88 | 24.22 | 23.78 | 23.85 | 212,524 | -0.10(-0.40%) |
Jan 28, 2013 | 23.75 | 23.96 | 23.65 | 23.95 | 75,596 | +0.14(+0.60%) |
Jan 25, 2013 | 23.98 | 23.98 | 23.61 | 23.80 | 85,571 | -0.02(-0.08%) |
Jan 24, 2013 | 23.59 | 23.98 | 23.57 | 23.82 | 72,339 | +0.27(+1.13%) |
Jan 23, 2013 | 23.19 | 23.57 | 23.19 | 23.56 | 87,511 | +0.42(+1.81%) |
Jan 22, 2013 | 22.74 | 23.18 | 22.74 | 23.14 | 90,297 | +0.33(+1.46%) |
Jan 18, 2013 | 22.64 | 22.88 | 22.54 | 22.80 | 120,925 | +0.10(+0.46%) |
Jan 17, 2013 | 22.90 | 22.96 | 22.41 | 22.70 | 57,397 | -0.08(-0.34%) |
Jan 16, 2013 | 22.40 | 22.83 | 22.28 | 22.77 | 197,284 | +0.37(+1.66%) |
Jan 15, 2013 | 21.90 | 22.47 | 21.90 | 22.40 | 181,680 | +0.42(+1.91%) |
Jan 14, 2013 | 23.15 | 23.19 | 21.85 | 21.98 | 154,205 | -1.25(-5.38%) |
Jan 11, 2013 | 23.56 | 23.64 | 23.08 | 23.23 | 38,802 | -0.29(-1.22%) |
Jan 10, 2013 | 23.49 | 23.55 | 23.05 | 23.52 | 56,966 | +0.20(+0.86%) |
Jan 09, 2013 | 23.12 | 23.86 | 22.96 | 23.32 | 84,581 | +0.34(+1.49%) |
Jan 08, 2013 | 22.80 | 23.22 | 22.62 | 22.97 | 87,492 | +0.22(+0.96%) |
Jan 07, 2013 | 23.65 | 23.74 | 22.58 | 22.76 | 90,366 | -0.97(-4.10%) |
Jan 04, 2013 | 23.41 | 24.03 | 23.41 | 23.73 | 74,369 | +0.45(+1.92%) |
Jan 03, 2013 | 23.30 | 23.64 | 23.01 | 23.28 | 135,634 | -0.05(-0.20%) |
Jan 02, 2013 | 23.96 | 24.00 | 23.01 | 23.33 | 137,886 | +0.13(+0.58%) |
Dec 31, 2012 | 21.88 | 23.34 | 21.88 | 23.19 | 128,710 | +1.28(+5.83%) |
Dec 28, 2012 | 21.74 | 22.02 | 21.50 | 21.92 | 103,665 | +0.06(+0.26%) |
Dec 27, 2012 | 21.80 | 22.18 | 21.75 | 21.86 | 137,985 | +0.12(+0.57%) |
Dec 26, 2012 | 21.91 | 22.09 | 21.65 | 21.74 | 73,477 | -0.19(-0.87%) |
Dec 24, 2012 | 21.93 | 22.15 | 21.86 | 21.93 | 27,486 | -0.08(-0.35%) |
Dec 21, 2012 | 21.84 | 22.04 | 21.20 | 22.00 | 298,030 | +0.02(+0.09%) |
Dec 20, 2012 | 21.95 | 22.07 | 21.89 | 21.98 | 189,337 | -0.01(-0.04%) |
Dec 19, 2012 | 22.33 | 22.37 | 21.79 | 21.99 | 302,692 | -0.33(-1.49%) |
Dec 18, 2012 | 22.22 | 22.34 | 21.90 | 22.33 | 291,042 | +0.14(+0.64%) |
Dec 17, 2012 | 22.23 | 22.33 | 21.93 | 22.18 | 78,316 | +0.05(+0.22%) |
Dec 14, 2012 | 21.93 | 22.36 | 21.93 | 22.14 | 65,720 | +0.16(+0.74%) |
Dec 13, 2012 | 21.68 | 22.16 | 21.59 | 21.97 | 66,965 | +0.38(+1.77%) |
Dec 12, 2012 | 21.31 | 21.70 | 21.02 | 21.59 | 135,139 | +0.35(+1.66%) |
Dec 11, 2012 | 21.56 | 21.72 | 21.18 | 21.24 | 277,475 | -0.26(-1.20%) |
Dec 10, 2012 | 22.32 | 22.52 | 21.49 | 21.50 | 137,314 | -0.84(-3.76%) |
Dec 07, 2012 | 23.07 | 23.07 | 22.21 | 22.34 | 176,580 | -0.58(-2.54%) |
Dec 06, 2012 | 22.90 | 23.13 | 22.78 | 22.92 | 93,258 | -0.06(-0.25%) |
Dec 05, 2012 | 23.18 | 23.25 | 22.75 | 22.97 | 68,334 | -0.15(-0.66%) |
Dec 04, 2012 | 22.70 | 23.16 | 22.60 | 23.13 | 130,584 | +0.51(+2.28%) |
Nov 30, 2012 | 23.04 | 23.06 | 21.98 | 22.61 | 135,943 | -0.32(-1.41%) |
Nov 29, 2012 | 22.56 | 23.10 | 22.31 | 22.94 | 108,955 | +0.53(+2.38%) |
Nov 28, 2012 | 21.99 | 22.41 | 21.73 | 22.40 | 87,013 | +0.23(+1.03%) |
Nov 27, 2012 | 21.90 | 22.24 | 21.67 | 22.17 | 94,090 | +0.29(+1.31%) |
Nov 26, 2012 | 22.56 | 22.56 | 21.45 | 21.89 | 135,741 | -0.67(-2.96%) |
Nov 23, 2012 | 22.69 | 22.74 | 22.41 | 22.56 | 20,822 | +0.00(+0.00%) |
Nov 21, 2012 | 22.63 | 22.72 | 22.38 | 22.56 | 36,933 | +0.03(+0.13%) |
Nov 20, 2012 | 21.91 | 22.53 | 21.80 | 22.53 | 148,608 | +0.53(+2.43%) |
Nov 19, 2012 | 22.50 | 22.64 | 21.76 | 21.99 | 227,351 | -0.37(-1.66%) |
Nov 16, 2012 | 22.21 | 22.50 | 21.86 | 22.36 | 127,855 | +0.10(+0.47%) |
Nov 15, 2012 | 22.57 | 22.79 | 21.97 | 22.26 | 121,492 | -0.19(-0.85%) |
Nov 14, 2012 | 22.74 | 22.74 | 22.36 | 22.45 | 77,275 | -0.06(-0.25%) |
Nov 13, 2012 | 22.69 | 22.97 | 22.50 | 22.51 | 49,261 | -0.35(-1.54%) |
Nov 12, 2012 | 23.25 | 23.54 | 22.56 | 22.86 | 58,938 | -0.26(-1.11%) |
Nov 09, 2012 | 22.55 | 23.35 | 22.33 | 23.12 | 95,737 | +0.55(+2.45%) |
Nov 08, 2012 | 23.33 | 23.33 | 22.45 | 22.57 | 162,375 | -0.73(-3.15%) |
Nov 07, 2012 | 23.95 | 24.17 | 23.04 | 23.30 | 104,440 | -0.89(-3.67%) |
Nov 06, 2012 | 24.53 | 24.80 | 23.98 | 24.19 | 66,711 | +0.01(+0.04%) |
Nov 05, 2012 | 24.03 | 24.47 | 23.83 | 24.18 | 78,348 | +0.14(+0.60%) |
Nov 02, 2012 | 24.58 | 25.12 | 23.88 | 24.03 | 135,685 | -0.52(-2.13%) |