Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.44 | 20.56 | 19.75 | 20.33 | 6,324,434 | -0.30(-1.45%) |
Jan 30, 2013 | 20.89 | 21.10 | 20.30 | 20.63 | 10,695,054 | -0.38(-1.81%) |
Jan 29, 2013 | 19.51 | 21.12 | 19.28 | 21.01 | 17,566,650 | +1.79(+9.31%) |
Jan 28, 2013 | 19.32 | 19.36 | 18.86 | 19.22 | 3,975,484 | -0.13(-0.67%) |
Jan 25, 2013 | 19.09 | 19.55 | 18.97 | 19.35 | 8,029,115 | +0.23(+1.20%) |
Jan 24, 2013 | 18.37 | 19.29 | 18.22 | 19.12 | 12,831,649 | +0.77(+4.20%) |
Jan 23, 2013 | 18.99 | 19.60 | 18.26 | 18.35 | 10,671,088 | -0.38(-2.03%) |
Jan 22, 2013 | 18.98 | 19.07 | 18.37 | 18.73 | 4,812,160 | -0.14(-0.74%) |
Jan 18, 2013 | 17.94 | 18.95 | 17.61 | 18.87 | 16,276,025 | +0.73(+4.02%) |
Jan 17, 2013 | 18.80 | 19.10 | 18.02 | 18.14 | 7,160,011 | -0.65(-3.46%) |
Jan 16, 2013 | 18.75 | 19.09 | 18.59 | 18.79 | 5,416,530 | +0.08(+0.43%) |
Jan 15, 2013 | 18.03 | 18.89 | 17.93 | 18.71 | 6,102,111 | +0.62(+3.43%) |
Jan 14, 2013 | 18.23 | 18.45 | 17.36 | 18.09 | 11,700,432 | -0.17(-0.93%) |
Jan 11, 2013 | 17.58 | 18.78 | 17.58 | 18.26 | 14,222,779 | -0.89(-4.65%) |
Jan 10, 2013 | 19.00 | 19.23 | 18.63 | 19.15 | 5,903,681 | +0.35(+1.86%) |
Jan 09, 2013 | 18.74 | 18.92 | 18.28 | 18.80 | 8,623,788 | -0.19(-1.00%) |
Jan 08, 2013 | 20.00 | 20.05 | 18.85 | 18.99 | 8,892,166 | -0.97(-4.86%) |
Jan 07, 2013 | 20.50 | 20.61 | 19.86 | 19.96 | 7,108,850 | -0.66(-3.20%) |
Jan 04, 2013 | 20.23 | 20.71 | 20.01 | 20.62 | 5,253,506 | +0.51(+2.54%) |
Jan 03, 2013 | 20.44 | 20.66 | 19.80 | 20.11 | 8,309,575 | -0.73(-3.50%) |
Jan 02, 2013 | 20.68 | 20.94 | 19.71 | 20.84 | 11,264,241 | +1.13(+5.73%) |
Dec 31, 2012 | 18.93 | 19.86 | 18.75 | 19.71 | 6,614,275 | +0.74(+3.90%) |
Dec 28, 2012 | 19.39 | 19.50 | 18.95 | 18.97 | 7,614,800 | -0.55(-2.82%) |
Dec 27, 2012 | 20.65 | 20.69 | 19.12 | 19.52 | 9,196,029 | -1.23(-5.93%) |
Dec 26, 2012 | 19.88 | 20.83 | 19.73 | 20.75 | 7,218,359 | +0.88(+4.43%) |
Dec 24, 2012 | 19.92 | 20.45 | 19.78 | 19.87 | 3,695,680 | +0.28(+1.43%) |
Dec 21, 2012 | 19.87 | 20.00 | 19.20 | 19.59 | 8,688,478 | -0.50(-2.49%) |
Dec 20, 2012 | 20.70 | 20.70 | 19.77 | 20.09 | 9,168,227 | -0.79(-3.78%) |
Dec 19, 2012 | 20.25 | 21.69 | 20.20 | 20.88 | 12,274,090 | +0.71(+3.52%) |
Dec 18, 2012 | 20.45 | 20.98 | 20.14 | 20.17 | 9,703,029 | -0.47(-2.28%) |
Dec 17, 2012 | 20.98 | 21.25 | 19.93 | 20.64 | 8,995,181 | -0.34(-1.62%) |
Dec 14, 2012 | 20.68 | 21.50 | 20.62 | 20.98 | 10,578,814 | +0.18(+0.87%) |
Dec 13, 2012 | 19.49 | 20.86 | 19.37 | 20.80 | 12,217,680 | +1.35(+6.94%) |
Dec 12, 2012 | 19.41 | 19.57 | 18.68 | 19.45 | 12,405,182 | +0.22(+1.14%) |
Dec 11, 2012 | 18.85 | 19.79 | 18.73 | 19.23 | 12,505,243 | +0.76(+4.11%) |
Dec 10, 2012 | 18.17 | 18.90 | 18.04 | 18.47 | 11,060,975 | +0.30(+1.65%) |
Dec 07, 2012 | 18.30 | 18.42 | 17.78 | 18.17 | 4,089,878 | +0.03(+0.17%) |
Dec 06, 2012 | 17.56 | 19.14 | 17.53 | 18.14 | 13,085,548 | +0.61(+3.48%) |
Dec 05, 2012 | 17.76 | 17.78 | 17.10 | 17.53 | 7,912,216 | -0.25(-1.41%) |
Dec 04, 2012 | 17.27 | 17.93 | 17.12 | 17.78 | 8,153,056 | -0.16(-0.89%) |
Nov 30, 2012 | 18.09 | 18.11 | 17.66 | 17.94 | 7,478,763 | -0.20(-1.10%) |
Nov 29, 2012 | 18.34 | 18.39 | 17.74 | 18.14 | 10,540,768 | -0.18(-0.98%) |
Nov 28, 2012 | 17.48 | 18.75 | 17.41 | 18.32 | 16,660,011 | +0.80(+4.57%) |
Nov 27, 2012 | 17.19 | 17.67 | 17.18 | 17.52 | 9,978,658 | +0.29(+1.68%) |
Nov 26, 2012 | 17.37 | 17.48 | 16.94 | 17.23 | 8,647,124 | -0.06(-0.35%) |
Nov 23, 2012 | 17.82 | 17.93 | 17.09 | 17.29 | 6,177,735 | +0.04(+0.23%) |
Nov 21, 2012 | 17.23 | 17.48 | 16.92 | 17.25 | 8,548,817 | +0.01(+0.06%) |
Nov 20, 2012 | 16.90 | 17.73 | 16.75 | 17.24 | 15,227,288 | +0.49(+2.93%) |
Nov 19, 2012 | 16.77 | 17.02 | 16.61 | 16.75 | 8,270,824 | +0.47(+2.89%) |
Nov 16, 2012 | 16.51 | 16.58 | 15.69 | 16.28 | 16,053,540 | -0.22(-1.33%) |
Nov 15, 2012 | 16.84 | 16.96 | 16.31 | 16.50 | 13,035,707 | -0.39(-2.31%) |
Nov 14, 2012 | 17.37 | 17.90 | 16.81 | 16.89 | 12,856,441 | -0.51(-2.93%) |
Nov 13, 2012 | 18.03 | 18.20 | 17.27 | 17.40 | 17,129,752 | -0.57(-3.17%) |
Nov 12, 2012 | 20.32 | 20.43 | 17.90 | 17.97 | 29,591,700 | -2.67(-12.94%) |
Nov 09, 2012 | 19.54 | 21.48 | 19.52 | 20.64 | 41,542,364 | -1.05(-4.84%) |
Nov 08, 2012 | 22.78 | 22.80 | 21.32 | 21.69 | 19,413,174 | -1.11(-4.87%) |
Nov 07, 2012 | 23.30 | 23.32 | 22.65 | 22.80 | 8,222,591 | -0.73(-3.10%) |
Nov 06, 2012 | 23.32 | 23.89 | 23.20 | 23.53 | 5,892,579 | +0.18(+0.77%) |
Nov 05, 2012 | 23.54 | 23.92 | 23.27 | 23.35 | 6,435,172 | -0.35(-1.48%) |
Nov 02, 2012 | 24.50 | 24.57 | 23.50 | 23.70 | 4,972,563 | -0.56(-2.31%) |