Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.98 | 21.07 | 20.97 | 21.00 | 100,997 | -0.03(-0.14%) |
Jan 30, 2013 | 21.12 | 21.14 | 21.02 | 21.03 | 58,167 | -0.10(-0.49%) |
Jan 29, 2013 | 20.99 | 21.15 | 20.99 | 21.14 | 98,680 | +0.14(+0.66%) |
Jan 28, 2013 | 21.01 | 21.03 | 20.92 | 21.00 | 69,783 | +0.04(+0.19%) |
Jan 25, 2013 | 20.99 | 21.01 | 20.91 | 20.96 | 222,751 | +0.05(+0.25%) |
Jan 24, 2013 | 20.88 | 21.00 | 20.88 | 20.91 | 70,509 | -0.01(-0.04%) |
Jan 23, 2013 | 20.90 | 21.22 | 20.86 | 20.92 | 114,607 | +0.00(+0.00%) |
Jan 22, 2013 | 20.81 | 20.92 | 20.79 | 20.92 | 63,387 | +0.10(+0.50%) |
Jan 18, 2013 | 20.73 | 20.81 | 20.70 | 20.81 | 34,202 | +0.05(+0.23%) |
Jan 17, 2013 | 20.66 | 20.79 | 20.66 | 20.77 | 58,925 | +0.19(+0.94%) |
Jan 16, 2013 | 20.59 | 20.63 | 20.57 | 20.57 | 195,405 | -0.06(-0.27%) |
Jan 15, 2013 | 20.56 | 20.63 | 20.54 | 20.63 | 30,636 | +0.03(+0.16%) |
Jan 14, 2013 | 20.59 | 20.64 | 20.57 | 20.60 | 107,165 | +0.01(+0.05%) |
Jan 11, 2013 | 20.57 | 20.60 | 20.54 | 20.58 | 69,418 | -0.01(-0.04%) |
Jan 10, 2013 | 20.56 | 20.61 | 20.48 | 20.59 | 40,325 | +0.14(+0.69%) |
Jan 09, 2013 | 20.41 | 20.48 | 20.41 | 20.45 | 41,268 | +0.06(+0.27%) |
Jan 08, 2013 | 20.44 | 20.44 | 20.34 | 20.40 | 38,194 | -0.07(-0.36%) |
Jan 07, 2013 | 20.47 | 20.47 | 20.41 | 20.47 | 45,023 | -0.07(-0.36%) |
Jan 04, 2013 | 20.48 | 20.56 | 20.45 | 20.54 | 71,697 | +0.12(+0.56%) |
Jan 03, 2013 | 20.48 | 20.53 | 20.41 | 20.43 | 41,804 | -0.04(-0.18%) |
Jan 02, 2013 | 20.35 | 20.47 | 20.30 | 20.47 | 137,114 | +0.50(+2.49%) |
Dec 31, 2012 | 19.64 | 19.99 | 19.59 | 19.97 | 71,516 | +0.33(+1.70%) |
Dec 28, 2012 | 19.88 | 19.88 | 19.63 | 19.63 | 250,713 | -0.30(-1.49%) |
Dec 27, 2012 | 19.91 | 19.93 | 19.68 | 19.93 | 59,806 | +0.01(+0.07%) |
Dec 26, 2012 | 20.01 | 20.01 | 19.87 | 19.92 | 28,077 | -0.08(-0.39%) |
Dec 24, 2012 | 20.02 | 20.02 | 19.98 | 19.99 | 30,355 | -0.10(-0.51%) |
Dec 21, 2012 | 20.02 | 20.11 | 19.98 | 20.10 | 146,149 | -0.14(-0.68%) |
Dec 20, 2012 | 20.09 | 20.24 | 20.08 | 20.23 | 130,590 | +0.13(+0.66%) |
Dec 19, 2012 | 20.28 | 20.33 | 20.10 | 20.10 | 76,790 | -0.13(-0.66%) |
Dec 18, 2012 | 20.11 | 20.27 | 20.07 | 20.23 | 114,664 | +0.16(+0.77%) |
Dec 17, 2012 | 19.92 | 20.08 | 19.92 | 20.08 | 82,765 | +0.20(+0.99%) |
Dec 14, 2012 | 19.90 | 19.96 | 19.88 | 19.88 | 23,723 | -0.05(-0.26%) |
Dec 13, 2012 | 20.04 | 20.09 | 19.90 | 19.93 | 68,333 | -0.11(-0.55%) |
Dec 12, 2012 | 20.10 | 20.19 | 20.03 | 20.04 | 68,206 | +0.01(+0.07%) |
Dec 11, 2012 | 20.02 | 20.12 | 20.01 | 20.03 | 133,725 | +0.08(+0.39%) |
Dec 10, 2012 | 19.92 | 19.98 | 19.92 | 19.95 | 39,076 | +0.03(+0.15%) |
Dec 07, 2012 | 19.89 | 19.94 | 19.85 | 19.92 | 33,851 | +0.10(+0.52%) |
Dec 06, 2012 | 19.79 | 19.84 | 19.75 | 19.82 | 1,031,443 | +0.02(+0.09%) |
Dec 05, 2012 | 19.73 | 19.87 | 19.67 | 19.80 | 309,435 | +0.10(+0.51%) |
Dec 04, 2012 | 19.72 | 19.78 | 19.68 | 19.70 | 25,205 | -0.10(-0.50%) |
Nov 30, 2012 | 19.84 | 19.86 | 19.75 | 19.80 | 32,951 | +0.03(+0.13%) |
Nov 29, 2012 | 19.77 | 19.83 | 19.72 | 19.77 | 338,630 | +0.06(+0.28%) |
Nov 28, 2012 | 19.50 | 19.72 | 19.42 | 19.72 | 89,718 | +0.15(+0.77%) |
Nov 27, 2012 | 19.62 | 19.71 | 19.55 | 19.57 | 55,806 | -0.10(-0.49%) |
Nov 26, 2012 | 19.62 | 19.66 | 19.57 | 19.66 | 50,224 | -0.02(-0.10%) |
Nov 23, 2012 | 19.52 | 19.69 | 19.52 | 19.68 | 161,585 | +0.23(+1.19%) |
Nov 21, 2012 | 19.44 | 19.47 | 19.41 | 19.45 | 26,883 | +0.06(+0.28%) |
Nov 20, 2012 | 19.35 | 19.43 | 19.27 | 19.40 | 58,875 | +0.02(+0.11%) |
Nov 19, 2012 | 19.28 | 19.39 | 19.28 | 19.38 | 47,768 | +0.27(+1.42%) |
Nov 16, 2012 | 19.02 | 19.11 | 18.87 | 19.10 | 161,999 | +0.13(+0.68%) |
Nov 15, 2012 | 19.01 | 19.08 | 18.91 | 18.97 | 45,485 | -0.04(-0.23%) |
Nov 14, 2012 | 19.34 | 19.34 | 19.02 | 19.02 | 86,700 | -0.27(-1.41%) |
Nov 13, 2012 | 19.31 | 19.48 | 19.29 | 19.29 | 19,233 | -0.10(-0.51%) |
Nov 12, 2012 | 19.40 | 19.43 | 19.35 | 19.39 | 59,076 | +0.02(+0.09%) |
Nov 09, 2012 | 19.15 | 19.55 | 19.15 | 19.37 | 183,880 | -0.04(-0.21%) |
Nov 08, 2012 | 19.60 | 19.67 | 19.41 | 19.41 | 59,280 | -0.17(-0.86%) |
Nov 07, 2012 | 19.80 | 19.80 | 19.49 | 19.58 | 39,892 | -0.42(-2.11%) |
Nov 06, 2012 | 19.95 | 20.06 | 19.86 | 20.00 | 50,549 | +0.15(+0.74%) |
Nov 05, 2012 | 19.84 | 19.89 | 19.78 | 19.86 | 88,150 | -0.00(-0.02%) |
Nov 02, 2012 | 20.10 | 20.10 | 19.86 | 19.86 | 22,071 | -0.15(-0.77%) |