Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.03 | 23.22 | 22.99 | 23.11 | 52,697 | +0.01(+0.04%) |
Jan 30, 2013 | 23.29 | 23.35 | 23.04 | 23.10 | 107,061 | -0.18(-0.77%) |
Jan 29, 2013 | 23.16 | 23.28 | 23.13 | 23.28 | 114,904 | +0.15(+0.66%) |
Jan 28, 2013 | 23.33 | 23.33 | 23.04 | 23.13 | 534,280 | -0.22(-0.94%) |
Jan 25, 2013 | 23.31 | 23.35 | 23.17 | 23.35 | 100,477 | +0.15(+0.66%) |
Jan 24, 2013 | 23.11 | 23.32 | 23.07 | 23.19 | 63,011 | +0.03(+0.15%) |
Jan 23, 2013 | 23.09 | 23.18 | 23.08 | 23.16 | 215,511 | +0.08(+0.33%) |
Jan 22, 2013 | 22.96 | 23.11 | 22.93 | 23.08 | 64,914 | +0.11(+0.48%) |
Jan 18, 2013 | 22.97 | 22.97 | 22.78 | 22.97 | 60,855 | +0.14(+0.59%) |
Jan 17, 2013 | 22.69 | 22.86 | 22.68 | 22.84 | 94,775 | +0.29(+1.28%) |
Jan 16, 2013 | 22.76 | 22.76 | 22.48 | 22.55 | 123,161 | -0.20(-0.86%) |
Jan 15, 2013 | 22.64 | 22.75 | 22.64 | 22.75 | 119,889 | +0.05(+0.22%) |
Jan 14, 2013 | 22.77 | 22.77 | 22.64 | 22.69 | 164,797 | -0.04(-0.19%) |
Jan 11, 2013 | 22.92 | 22.92 | 22.62 | 22.74 | 256,401 | -0.07(-0.30%) |
Jan 10, 2013 | 22.82 | 22.90 | 22.61 | 22.80 | 120,023 | +0.06(+0.26%) |
Jan 09, 2013 | 22.60 | 22.77 | 22.60 | 22.75 | 119,559 | +0.18(+0.79%) |
Jan 08, 2013 | 22.62 | 22.64 | 22.47 | 22.57 | 247,618 | -0.08(-0.34%) |
Jan 07, 2013 | 22.62 | 22.68 | 22.56 | 22.64 | 219,928 | -0.04(-0.19%) |
Jan 04, 2013 | 22.45 | 22.69 | 22.45 | 22.69 | 255,965 | +0.30(+1.33%) |
Jan 03, 2013 | 22.57 | 22.62 | 22.36 | 22.39 | 140,430 | -0.15(-0.68%) |
Jan 02, 2013 | 22.57 | 22.57 | 22.41 | 22.54 | 305,410 | +0.65(+2.98%) |
Dec 31, 2012 | 21.55 | 21.94 | 21.41 | 21.89 | 263,488 | +0.44(+2.06%) |
Dec 28, 2012 | 21.48 | 21.59 | 21.45 | 21.45 | 63,224 | -0.23(-1.06%) |
Dec 27, 2012 | 21.84 | 21.84 | 21.39 | 21.68 | 299,603 | -0.03(-0.15%) |
Dec 26, 2012 | 21.73 | 21.81 | 21.67 | 21.71 | 2,419,419 | +0.05(+0.23%) |
Dec 24, 2012 | 21.57 | 21.70 | 21.52 | 21.66 | 806,631 | +0.09(+0.43%) |
Dec 21, 2012 | 21.38 | 21.57 | 21.38 | 21.57 | 40,620 | -0.16(-0.74%) |
Dec 20, 2012 | 21.59 | 21.73 | 21.51 | 21.73 | 28,474 | +0.14(+0.66%) |
Dec 19, 2012 | 21.68 | 21.72 | 21.56 | 21.59 | 55,549 | -0.09(-0.42%) |
Dec 18, 2012 | 21.47 | 21.69 | 21.40 | 21.68 | 72,951 | +0.31(+1.44%) |
Dec 17, 2012 | 21.29 | 21.37 | 21.19 | 21.37 | 103,966 | +0.22(+1.02%) |
Dec 14, 2012 | 20.98 | 21.23 | 20.98 | 21.15 | 119,733 | +0.18(+0.87%) |
Dec 13, 2012 | 21.06 | 21.19 | 20.89 | 20.97 | 51,521 | -0.11(-0.51%) |
Dec 12, 2012 | 21.17 | 21.25 | 21.04 | 21.08 | 320,382 | +0.02(+0.08%) |
Dec 11, 2012 | 21.04 | 21.14 | 21.00 | 21.06 | 46,620 | +0.12(+0.56%) |
Dec 10, 2012 | 20.78 | 20.99 | 20.78 | 20.94 | 23,291 | +0.17(+0.84%) |
Dec 07, 2012 | 20.74 | 20.78 | 20.64 | 20.77 | 101,463 | +0.13(+0.61%) |
Dec 06, 2012 | 20.62 | 20.68 | 20.51 | 20.64 | 83,925 | +0.02(+0.08%) |
Dec 05, 2012 | 20.56 | 20.68 | 20.45 | 20.63 | 168,494 | +0.03(+0.16%) |
Dec 04, 2012 | 20.41 | 20.72 | 20.34 | 20.59 | 533,354 | -0.23(-1.12%) |
Nov 30, 2012 | 20.81 | 20.87 | 20.75 | 20.83 | 54,702 | -0.01(-0.04%) |
Nov 29, 2012 | 20.81 | 20.87 | 20.70 | 20.83 | 81,335 | +0.13(+0.60%) |
Nov 28, 2012 | 20.38 | 20.71 | 20.23 | 20.71 | 79,043 | +0.20(+0.98%) |
Nov 27, 2012 | 20.51 | 20.68 | 20.50 | 20.51 | 135,378 | -0.06(-0.28%) |
Nov 26, 2012 | 20.49 | 20.57 | 20.43 | 20.57 | 116,798 | -0.02(-0.12%) |
Nov 23, 2012 | 20.52 | 20.63 | 20.52 | 20.59 | 84,129 | +0.27(+1.31%) |
Nov 21, 2012 | 20.23 | 20.33 | 20.21 | 20.33 | 119,607 | +0.13(+0.62%) |
Nov 20, 2012 | 20.18 | 20.31 | 20.12 | 20.20 | 803,249 | -0.04(-0.21%) |
Nov 19, 2012 | 19.96 | 20.25 | 19.96 | 20.24 | 4,221,781 | +0.61(+3.10%) |
Nov 16, 2012 | 19.50 | 19.64 | 19.32 | 19.63 | 20,795 | +0.17(+0.86%) |
Nov 15, 2012 | 19.59 | 19.72 | 19.38 | 19.47 | 83,412 | -0.19(-0.98%) |
Nov 14, 2012 | 19.99 | 20.09 | 19.60 | 19.66 | 293,331 | -0.39(-1.95%) |
Nov 13, 2012 | 19.88 | 20.19 | 19.85 | 20.05 | 52,350 | -0.03(-0.17%) |
Nov 12, 2012 | 20.17 | 20.19 | 20.06 | 20.08 | 39,523 | +0.07(+0.33%) |
Nov 09, 2012 | 19.96 | 20.31 | 19.96 | 20.02 | 43,289 | -0.05(-0.25%) |
Nov 08, 2012 | 20.40 | 20.41 | 20.01 | 20.07 | 29,694 | -0.31(-1.51%) |
Nov 07, 2012 | 20.52 | 20.52 | 20.19 | 20.38 | 394,711 | -0.42(-2.00%) |
Nov 06, 2012 | 20.71 | 20.85 | 20.52 | 20.79 | 120,581 | +0.28(+1.34%) |
Nov 05, 2012 | 20.33 | 20.56 | 20.29 | 20.52 | 143,563 | +0.13(+0.65%) |
Nov 02, 2012 | 20.87 | 20.87 | 20.38 | 20.38 | 234,624 | -0.38(-1.85%) |