Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.03 | 24.04 | 23.48 | 23.63 | 743,898 | -0.24(-1.00%) |
Jan 30, 2013 | 24.38 | 24.38 | 23.85 | 23.87 | 961,396 | -0.39(-1.60%) |
Jan 29, 2013 | 24.28 | 24.42 | 24.07 | 24.25 | 837,639 | +0.06(+0.24%) |
Jan 28, 2013 | 24.14 | 24.25 | 24.01 | 24.20 | 700,724 | +0.15(+0.61%) |
Jan 25, 2013 | 24.11 | 24.15 | 24.01 | 24.05 | 471,754 | +0.12(+0.52%) |
Jan 24, 2013 | 24.16 | 24.18 | 23.82 | 23.93 | 589,100 | -0.17(-0.70%) |
Jan 23, 2013 | 23.96 | 24.25 | 23.82 | 24.09 | 606,002 | +0.15(+0.64%) |
Jan 22, 2013 | 23.79 | 24.04 | 23.61 | 23.94 | 729,384 | +0.30(+1.27%) |
Jan 18, 2013 | 23.92 | 23.96 | 23.49 | 23.64 | 570,867 | -0.15(-0.61%) |
Jan 17, 2013 | 23.75 | 24.00 | 23.67 | 23.79 | 618,159 | +0.04(+0.15%) |
Jan 16, 2013 | 23.59 | 23.85 | 23.41 | 23.75 | 722,240 | +0.23(+0.96%) |
Jan 15, 2013 | 23.38 | 23.60 | 23.34 | 23.52 | 837,454 | +0.15(+0.62%) |
Jan 14, 2013 | 23.23 | 23.38 | 23.22 | 23.38 | 1,236,096 | +0.16(+0.69%) |
Jan 11, 2013 | 23.24 | 23.28 | 23.14 | 23.22 | 632,022 | -0.01(-0.03%) |
Jan 10, 2013 | 23.24 | 23.25 | 23.07 | 23.22 | 841,805 | +0.01(+0.03%) |
Jan 09, 2013 | 22.80 | 23.23 | 22.79 | 23.22 | 1,898,326 | +0.46(+2.02%) |
Jan 08, 2013 | 22.80 | 22.97 | 22.68 | 22.76 | 6,055,599 | -1.55(-6.37%) |
Jan 07, 2013 | 24.31 | 24.47 | 23.85 | 24.31 | 556,478 | +0.12(+0.48%) |
Jan 04, 2013 | 24.17 | 24.29 | 23.92 | 24.19 | 359,143 | +0.22(+0.91%) |
Jan 03, 2013 | 23.40 | 24.19 | 23.31 | 23.97 | 535,964 | +0.68(+2.92%) |
Jan 02, 2013 | 22.87 | 23.43 | 22.21 | 23.29 | 695,375 | +1.08(+4.87%) |
Dec 31, 2012 | 21.45 | 22.28 | 21.44 | 22.21 | 544,420 | +0.62(+2.88%) |
Dec 28, 2012 | 21.61 | 21.92 | 21.37 | 21.59 | 311,720 | -0.16(-0.74%) |
Dec 27, 2012 | 22.32 | 22.42 | 21.56 | 21.75 | 645,604 | -0.57(-2.55%) |
Dec 26, 2012 | 22.71 | 22.77 | 22.25 | 22.32 | 349,963 | -0.39(-1.74%) |
Dec 24, 2012 | 22.76 | 22.92 | 22.65 | 22.71 | 172,960 | -0.27(-1.18%) |
Dec 21, 2012 | 22.62 | 23.17 | 22.37 | 22.98 | 420,397 | -0.17(-0.72%) |
Dec 20, 2012 | 22.74 | 23.16 | 22.71 | 23.15 | 270,272 | +0.42(+1.86%) |
Dec 19, 2012 | 22.37 | 23.00 | 22.37 | 22.73 | 365,782 | +0.34(+1.53%) |
Dec 18, 2012 | 22.33 | 22.62 | 22.33 | 22.38 | 497,861 | +0.09(+0.43%) |
Dec 17, 2012 | 22.36 | 22.53 | 22.10 | 22.29 | 280,969 | -0.07(-0.29%) |
Dec 14, 2012 | 22.09 | 22.36 | 21.95 | 22.36 | 117,921 | +0.29(+1.32%) |
Dec 13, 2012 | 22.30 | 22.30 | 21.84 | 22.06 | 387,112 | -0.24(-1.08%) |
Dec 12, 2012 | 22.47 | 22.55 | 22.11 | 22.30 | 208,024 | -0.15(-0.68%) |
Dec 11, 2012 | 22.39 | 22.57 | 22.26 | 22.46 | 223,926 | +0.07(+0.29%) |
Dec 10, 2012 | 21.92 | 22.44 | 21.92 | 22.39 | 205,936 | +0.36(+1.62%) |
Dec 07, 2012 | 22.08 | 22.19 | 21.78 | 22.03 | 209,388 | -0.04(-0.20%) |
Dec 06, 2012 | 21.99 | 22.23 | 21.77 | 22.08 | 446,337 | +0.06(+0.27%) |
Dec 05, 2012 | 22.57 | 22.57 | 21.92 | 22.02 | 321,831 | -0.50(-2.24%) |
Dec 04, 2012 | 22.65 | 22.65 | 22.36 | 22.52 | 230,255 | -0.15(-0.68%) |
Nov 30, 2012 | 22.65 | 22.74 | 22.45 | 22.68 | 176,119 | +0.11(+0.49%) |
Nov 29, 2012 | 22.57 | 22.64 | 22.18 | 22.57 | 233,958 | -0.01(-0.03%) |
Nov 28, 2012 | 22.30 | 22.69 | 22.18 | 22.57 | 167,505 | +0.15(+0.65%) |
Nov 27, 2012 | 22.75 | 22.78 | 22.41 | 22.43 | 216,256 | -0.32(-1.41%) |
Nov 26, 2012 | 22.61 | 22.79 | 22.43 | 22.75 | 360,423 | +0.14(+0.61%) |
Nov 23, 2012 | 22.50 | 22.71 | 22.36 | 22.61 | 105,477 | +0.18(+0.81%) |
Nov 21, 2012 | 21.75 | 22.52 | 21.75 | 22.43 | 253,544 | +0.50(+2.30%) |
Nov 20, 2012 | 22.07 | 22.24 | 21.56 | 21.92 | 400,655 | -0.10(-0.47%) |
Nov 19, 2012 | 21.53 | 22.56 | 21.35 | 22.03 | 561,273 | +0.92(+4.37%) |
Nov 16, 2012 | 20.76 | 21.19 | 20.11 | 21.11 | 755,484 | +0.23(+1.08%) |
Nov 15, 2012 | 21.35 | 21.36 | 20.11 | 20.88 | 1,933,083 | -0.65(-3.02%) |
Nov 14, 2012 | 23.25 | 23.31 | 21.52 | 21.53 | 1,577,948 | -1.50(-6.53%) |
Nov 13, 2012 | 22.87 | 23.32 | 22.65 | 23.03 | 506,573 | +0.01(+0.06%) |
Nov 12, 2012 | 22.49 | 23.16 | 22.38 | 23.02 | 553,991 | +0.65(+2.91%) |
Nov 09, 2012 | 22.50 | 22.65 | 21.92 | 22.37 | 327,771 | -0.26(-1.13%) |
Nov 08, 2012 | 21.69 | 22.90 | 21.65 | 22.63 | 519,612 | +0.52(+2.35%) |
Nov 07, 2012 | 22.35 | 22.35 | 21.54 | 22.11 | 602,953 | -0.47(-2.07%) |
Nov 06, 2012 | 22.40 | 22.72 | 22.28 | 22.57 | 340,619 | +0.18(+0.78%) |
Nov 05, 2012 | 22.63 | 22.70 | 21.92 | 22.40 | 623,734 | -0.71(-3.07%) |
Nov 02, 2012 | 23.30 | 23.30 | 22.87 | 23.11 | 236,382 | +0.11(+0.48%) |