Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.15 | 22.35 | 22.06 | 22.20 | 459,350 | +0.03(+0.14%) |
Jan 30, 2013 | 22.12 | 22.25 | 22.08 | 22.17 | 85,758 | +0.07(+0.32%) |
Jan 29, 2013 | 22.01 | 22.19 | 21.99 | 22.10 | 136,445 | +0.00(+0.00%) |
Jan 28, 2013 | 22.10 | 22.20 | 21.96 | 22.10 | 229,184 | +0.00(+0.00%) |
Jan 25, 2013 | 22.00 | 22.28 | 21.89 | 22.10 | 104,083 | +0.16(+0.73%) |
Jan 24, 2013 | 22.26 | 22.26 | 21.91 | 21.94 | 169,589 | -0.33(-1.48%) |
Jan 23, 2013 | 22.20 | 22.40 | 22.16 | 22.27 | 160,766 | -0.11(-0.49%) |
Jan 22, 2013 | 22.00 | 22.41 | 21.99 | 22.38 | 239,331 | +0.24(+1.08%) |
Jan 21, 2013 | 21.89 | 22.33 | 21.76 | 22.14 | 83,604 | +0.12(+0.54%) |
Jan 18, 2013 | 22.00 | 22.13 | 21.96 | 22.02 | 71,775 | -0.01(-0.05%) |
Jan 17, 2013 | 21.55 | 22.18 | 21.55 | 22.03 | 280,035 | +0.53(+2.47%) |
Jan 16, 2013 | 21.66 | 21.83 | 21.31 | 21.50 | 125,966 | -0.30(-1.38%) |
Jan 15, 2013 | 21.80 | 21.81 | 21.68 | 21.80 | 219,425 | +0.04(+0.18%) |
Jan 14, 2013 | 21.84 | 21.84 | 21.48 | 21.76 | 57,121 | -0.03(-0.14%) |
Jan 11, 2013 | 21.97 | 22.00 | 21.70 | 21.79 | 40,470 | +0.00(+0.00%) |
Jan 10, 2013 | 21.65 | 21.79 | 21.52 | 21.79 | 88,815 | +0.11(+0.51%) |
Jan 09, 2013 | 21.91 | 22.10 | 21.61 | 21.68 | 188,569 | -0.21(-0.96%) |
Jan 08, 2013 | 21.92 | 22.10 | 21.76 | 21.89 | 76,249 | -0.14(-0.64%) |
Jan 07, 2013 | 22.33 | 22.33 | 21.91 | 22.03 | 64,842 | -0.28(-1.26%) |
Jan 04, 2013 | 22.03 | 22.37 | 21.85 | 22.31 | 149,839 | +0.41(+1.87%) |
Jan 03, 2013 | 21.99 | 22.25 | 21.77 | 21.90 | 44,799 | -0.08(-0.36%) |
Jan 02, 2013 | 21.26 | 22.18 | 21.12 | 21.98 | 127,683 | +0.89(+4.22%) |
Dec 31, 2012 | 21.09 | 21.09 | 21.09 | 0 | -0.09(-0.42%) | |
Dec 28, 2012 | 21.23 | 21.23 | 21.02 | 21.18 | 20,472 | -0.07(-0.33%) |
Dec 27, 2012 | 21.34 | 21.34 | 21.13 | 21.25 | 23,621 | -0.10(-0.47%) |
Dec 24, 2012 | 21.35 | 21.35 | 21.35 | 0 | -0.02(-0.09%) | |
Dec 21, 2012 | 21.15 | 21.50 | 21.01 | 21.37 | 109,939 | +0.18(+0.85%) |
Dec 20, 2012 | 21.39 | 21.47 | 21.18 | 21.19 | 119,088 | -0.21(-0.98%) |
Dec 19, 2012 | 21.41 | 21.45 | 21.30 | 21.40 | 60,425 | +0.01(+0.05%) |
Dec 18, 2012 | 21.43 | 21.45 | 21.27 | 21.39 | 163,796 | -0.05(-0.23%) |
Dec 17, 2012 | 21.45 | 21.55 | 21.38 | 21.44 | 128,487 | -0.06(-0.28%) |
Dec 14, 2012 | 21.38 | 21.84 | 21.35 | 21.50 | 176,529 | +0.00(+0.00%) |
Dec 13, 2012 | 21.87 | 22.10 | 21.49 | 21.50 | 235,425 | -0.27(-1.24%) |
Dec 12, 2012 | 21.28 | 22.25 | 21.17 | 21.77 | 183,292 | +0.49(+2.30%) |
Dec 11, 2012 | 20.89 | 21.38 | 20.74 | 21.28 | 171,163 | +0.53(+2.55%) |
Dec 10, 2012 | 20.55 | 20.85 | 20.41 | 20.75 | 167,116 | +0.27(+1.32%) |
Dec 07, 2012 | 20.59 | 20.75 | 20.33 | 20.48 | 113,467 | -0.12(-0.58%) |
Dec 06, 2012 | 20.94 | 20.94 | 20.35 | 20.60 | 171,114 | -0.22(-1.06%) |
Dec 05, 2012 | 19.86 | 21.05 | 19.82 | 20.82 | 447,611 | +0.98(+4.94%) |
Dec 04, 2012 | 19.80 | 19.90 | 19.73 | 19.84 | 368,428 | +0.35(+1.80%) |
Nov 30, 2012 | 19.45 | 19.59 | 19.31 | 19.49 | 103,045 | +0.05(+0.26%) |
Nov 29, 2012 | 19.59 | 19.75 | 19.42 | 19.44 | 66,020 | -0.21(-1.07%) |
Nov 28, 2012 | 19.55 | 19.69 | 19.55 | 19.65 | 52,969 | -0.01(-0.05%) |
Nov 27, 2012 | 19.60 | 19.70 | 19.53 | 19.66 | 89,643 | +0.07(+0.36%) |
Nov 26, 2012 | 19.51 | 19.59 | 19.48 | 19.59 | 97,368 | -0.02(-0.10%) |
Nov 24, 2012 | 19.45 | 19.61 | 19.40 | 19.61 | 57,986 | +0.00(+0.00%) |
Nov 23, 2012 | 19.45 | 19.61 | 19.40 | 19.61 | 57,986 | +0.18(+0.93%) |
Nov 22, 2012 | 19.78 | 19.78 | 19.37 | 19.43 | 29,961 | +0.04(+0.21%) |
Nov 21, 2012 | 19.28 | 19.49 | 19.28 | 19.39 | 71,466 | +0.04(+0.21%) |
Nov 20, 2012 | 19.71 | 19.71 | 19.19 | 19.35 | 149,197 | -0.41(-2.07%) |
Nov 19, 2012 | 19.68 | 19.89 | 19.63 | 19.76 | 62,391 | +0.14(+0.71%) |
Nov 16, 2012 | 19.11 | 19.62 | 19.11 | 19.62 | 47,227 | +0.37(+1.92%) |
Nov 15, 2012 | 19.68 | 19.68 | 19.12 | 19.25 | 59,179 | -0.45(-2.28%) |
Nov 14, 2012 | 19.69 | 19.78 | 19.60 | 19.70 | 306,879 | +0.07(+0.36%) |
Nov 13, 2012 | 19.18 | 19.64 | 19.10 | 19.63 | 130,236 | +0.39(+2.03%) |
Nov 12, 2012 | 19.50 | 19.50 | 19.20 | 19.24 | 38,849 | -0.20(-1.03%) |
Nov 09, 2012 | 19.74 | 19.94 | 19.39 | 19.44 | 51,365 | -0.40(-2.02%) |
Nov 08, 2012 | 20.00 | 20.00 | 19.60 | 19.84 | 66,189 | +0.14(+0.71%) |
Nov 07, 2012 | 19.73 | 19.75 | 19.60 | 19.70 | 68,775 | -0.04(-0.20%) |
Nov 06, 2012 | 19.61 | 19.82 | 19.48 | 19.74 | 35,076 | +0.18(+0.92%) |
Nov 05, 2012 | 19.91 | 20.03 | 19.09 | 19.56 | 162,156 | -0.35(-1.76%) |
Nov 02, 2012 | 19.71 | 20.09 | 19.51 | 19.91 | 113,010 | +0.24(+1.22%) |