Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.63 | 25.63 | 24.07 | 24.20 | 647,488 | +0.22(+0.91%) |
Jan 30, 2013 | 23.93 | 24.20 | 23.77 | 23.98 | 509,323 | -0.03(-0.11%) |
Jan 29, 2013 | 25.07 | 25.07 | 23.81 | 24.00 | 839,918 | -1.18(-4.70%) |
Jan 28, 2013 | 25.02 | 25.31 | 24.86 | 25.19 | 335,140 | +0.16(+0.63%) |
Jan 25, 2013 | 24.54 | 25.07 | 24.27 | 25.03 | 399,745 | +0.67(+2.75%) |
Jan 24, 2013 | 24.08 | 24.56 | 24.01 | 24.36 | 304,668 | +0.21(+0.86%) |
Jan 23, 2013 | 24.15 | 24.23 | 23.97 | 24.15 | 175,625 | -0.01(-0.04%) |
Jan 22, 2013 | 24.06 | 24.18 | 23.82 | 24.16 | 263,295 | +0.05(+0.22%) |
Jan 18, 2013 | 23.95 | 24.12 | 23.67 | 24.11 | 526,550 | +0.33(+1.39%) |
Jan 17, 2013 | 23.38 | 23.82 | 23.38 | 23.78 | 299,025 | +0.42(+1.79%) |
Jan 16, 2013 | 23.39 | 23.46 | 23.31 | 23.36 | 235,099 | -0.11(-0.48%) |
Jan 15, 2013 | 23.31 | 23.52 | 23.15 | 23.47 | 170,042 | -0.03(-0.11%) |
Jan 14, 2013 | 23.44 | 23.56 | 23.30 | 23.50 | 204,589 | -0.05(-0.22%) |
Jan 11, 2013 | 23.49 | 23.59 | 23.20 | 23.55 | 246,843 | +0.10(+0.45%) |
Jan 10, 2013 | 23.39 | 23.45 | 23.12 | 23.45 | 242,843 | +0.21(+0.90%) |
Jan 09, 2013 | 23.11 | 23.39 | 23.07 | 23.24 | 234,028 | +0.15(+0.64%) |
Jan 08, 2013 | 23.32 | 23.55 | 22.67 | 23.09 | 555,776 | +0.46(+2.04%) |
Jan 07, 2013 | 22.60 | 22.83 | 22.34 | 22.63 | 248,220 | -0.24(-1.03%) |
Jan 04, 2013 | 23.27 | 23.34 | 22.52 | 22.86 | 361,045 | -0.29(-1.24%) |
Jan 03, 2013 | 23.80 | 23.80 | 22.99 | 23.15 | 295,301 | -0.25(-1.08%) |
Jan 02, 2013 | 23.21 | 23.43 | 22.43 | 23.40 | 463,503 | +0.97(+4.35%) |
Dec 31, 2012 | 21.92 | 22.44 | 21.70 | 22.43 | 216,267 | +0.57(+2.59%) |
Dec 28, 2012 | 22.05 | 22.18 | 21.85 | 21.86 | 135,457 | -0.33(-1.49%) |
Dec 27, 2012 | 22.24 | 22.38 | 21.97 | 22.19 | 141,848 | +0.03(+0.16%) |
Dec 26, 2012 | 22.40 | 22.52 | 22.02 | 22.16 | 122,653 | -0.23(-1.05%) |
Dec 24, 2012 | 22.35 | 22.45 | 22.05 | 22.39 | 102,349 | +0.01(+0.04%) |
Dec 21, 2012 | 21.97 | 22.42 | 21.72 | 22.39 | 760,025 | +0.23(+1.06%) |
Dec 20, 2012 | 22.07 | 22.41 | 21.94 | 22.15 | 434,322 | +0.03(+0.12%) |
Dec 19, 2012 | 22.13 | 22.28 | 21.92 | 22.12 | 353,404 | +0.06(+0.28%) |
Dec 18, 2012 | 21.59 | 22.08 | 21.51 | 22.06 | 307,329 | +0.47(+2.18%) |
Dec 17, 2012 | 21.69 | 21.78 | 21.51 | 21.59 | 207,039 | +0.05(+0.24%) |
Dec 14, 2012 | 21.45 | 21.74 | 21.17 | 21.54 | 293,307 | +0.00(+0.00%) |
Dec 13, 2012 | 21.55 | 21.76 | 21.30 | 21.54 | 248,650 | +0.01(+0.04%) |
Dec 12, 2012 | 21.76 | 21.98 | 21.46 | 21.53 | 338,770 | -0.22(-1.00%) |
Dec 11, 2012 | 21.63 | 21.82 | 21.38 | 21.75 | 282,667 | +0.24(+1.13%) |
Dec 10, 2012 | 21.38 | 21.69 | 21.00 | 21.51 | 248,919 | +0.12(+0.57%) |
Dec 07, 2012 | 21.48 | 21.55 | 21.18 | 21.38 | 179,004 | +0.00(+0.00%) |
Dec 06, 2012 | 21.39 | 21.45 | 21.27 | 21.38 | 126,388 | +0.04(+0.20%) |
Dec 05, 2012 | 21.42 | 21.63 | 21.18 | 21.34 | 313,362 | -0.01(-0.04%) |
Dec 04, 2012 | 20.87 | 21.54 | 20.77 | 21.35 | 287,343 | +0.24(+1.15%) |
Nov 30, 2012 | 21.36 | 21.36 | 21.09 | 21.11 | 274,758 | -0.17(-0.78%) |
Nov 29, 2012 | 21.08 | 21.32 | 20.78 | 21.27 | 199,096 | +0.44(+2.09%) |
Nov 28, 2012 | 20.41 | 20.90 | 20.11 | 20.84 | 239,319 | +0.29(+1.40%) |
Nov 27, 2012 | 20.82 | 21.03 | 20.54 | 20.55 | 233,984 | -0.33(-1.57%) |
Nov 26, 2012 | 20.99 | 21.08 | 20.66 | 20.88 | 256,643 | -0.12(-0.58%) |
Nov 23, 2012 | 20.93 | 21.14 | 20.86 | 21.00 | 151,438 | +0.18(+0.87%) |
Nov 21, 2012 | 20.74 | 20.92 | 20.56 | 20.82 | 105,190 | +0.04(+0.21%) |
Nov 20, 2012 | 20.64 | 20.89 | 20.43 | 20.77 | 239,022 | +0.02(+0.08%) |
Nov 19, 2012 | 20.88 | 21.00 | 20.62 | 20.76 | 351,693 | +0.03(+0.17%) |
Nov 16, 2012 | 19.90 | 20.83 | 19.90 | 20.72 | 698,051 | +1.06(+5.41%) |
Nov 15, 2012 | 19.64 | 19.87 | 19.54 | 19.66 | 253,534 | +0.04(+0.22%) |
Nov 14, 2012 | 19.88 | 19.92 | 19.55 | 19.62 | 238,452 | -0.16(-0.79%) |
Nov 13, 2012 | 19.82 | 20.03 | 19.75 | 19.77 | 144,105 | -0.21(-1.04%) |
Nov 12, 2012 | 20.05 | 20.51 | 19.74 | 19.98 | 213,587 | +0.07(+0.35%) |
Nov 09, 2012 | 19.73 | 20.36 | 19.58 | 19.91 | 257,734 | +0.09(+0.44%) |
Nov 08, 2012 | 19.83 | 19.96 | 19.66 | 19.82 | 528,123 | -0.07(-0.35%) |
Nov 07, 2012 | 20.45 | 20.57 | 19.76 | 19.89 | 306,085 | -0.76(-3.68%) |
Nov 06, 2012 | 20.52 | 21.00 | 20.52 | 20.65 | 433,078 | +0.01(+0.04%) |
Nov 05, 2012 | 20.38 | 20.76 | 20.33 | 20.64 | 239,093 | +0.32(+1.57%) |
Nov 02, 2012 | 20.97 | 21.29 | 20.32 | 20.32 | 273,459 | -0.66(-3.13%) |