Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.05 | 23.17 | 23.01 | 23.13 | 428,690 | -0.16(-0.69%) |
Jan 30, 2013 | 23.23 | 23.30 | 23.12 | 23.29 | 591,627 | +0.17(+0.74%) |
Jan 29, 2013 | 23.05 | 23.22 | 22.99 | 23.12 | 380,788 | +0.24(+1.05%) |
Jan 28, 2013 | 22.91 | 22.92 | 22.64 | 22.88 | 269,161 | +0.10(+0.44%) |
Jan 25, 2013 | 22.83 | 22.88 | 22.63 | 22.78 | 183,983 | +0.01(+0.04%) |
Jan 24, 2013 | 22.78 | 22.93 | 22.72 | 22.77 | 303,369 | +0.11(+0.49%) |
Jan 23, 2013 | 22.89 | 22.96 | 22.50 | 22.66 | 475,109 | -0.26(-1.13%) |
Jan 22, 2013 | 22.80 | 22.99 | 22.76 | 22.92 | 312,077 | +0.15(+0.66%) |
Jan 18, 2013 | 22.72 | 22.79 | 22.61 | 22.77 | 220,425 | +0.06(+0.26%) |
Jan 17, 2013 | 22.71 | 22.88 | 22.65 | 22.71 | 643,634 | +0.30(+1.34%) |
Jan 16, 2013 | 22.26 | 22.47 | 22.21 | 22.41 | 404,974 | +0.17(+0.76%) |
Jan 15, 2013 | 22.40 | 22.40 | 22.18 | 22.24 | 236,728 | -0.19(-0.85%) |
Jan 14, 2013 | 22.33 | 22.44 | 22.10 | 22.43 | 260,013 | +0.15(+0.67%) |
Jan 11, 2013 | 22.15 | 22.31 | 22.03 | 22.28 | 297,396 | -0.08(-0.36%) |
Jan 10, 2013 | 22.44 | 22.45 | 22.28 | 22.36 | 464,529 | +0.22(+0.99%) |
Jan 09, 2013 | 22.19 | 22.28 | 22.04 | 22.14 | 409,195 | -0.07(-0.32%) |
Jan 08, 2013 | 22.26 | 22.27 | 22.04 | 22.21 | 408,361 | +0.03(+0.14%) |
Jan 07, 2013 | 22.04 | 22.21 | 22.04 | 22.18 | 230,457 | +0.03(+0.14%) |
Jan 04, 2013 | 22.02 | 22.16 | 21.93 | 22.15 | 296,425 | +0.10(+0.45%) |
Jan 03, 2013 | 22.12 | 22.19 | 22.03 | 22.05 | 343,038 | -0.06(-0.27%) |
Jan 02, 2013 | 22.25 | 22.28 | 22.02 | 22.11 | 675,826 | +0.32(+1.47%) |
Dec 31, 2012 | 21.46 | 21.86 | 21.46 | 21.79 | 743,268 | +0.21(+0.97%) |
Dec 28, 2012 | 21.65 | 21.71 | 21.46 | 21.58 | 429,178 | -0.09(-0.42%) |
Dec 27, 2012 | 21.66 | 21.69 | 21.37 | 21.67 | 511,924 | +0.03(+0.13%) |
Dec 26, 2012 | 21.55 | 21.70 | 21.50 | 21.64 | 606,844 | +0.64(+3.05%) |
Dec 24, 2012 | 20.96 | 21.01 | 20.92 | 21.00 | 377,907 | -0.10(-0.47%) |
Dec 21, 2012 | 20.96 | 21.10 | 20.87 | 21.10 | 452,359 | -0.27(-1.26%) |
Dec 20, 2012 | 21.31 | 21.52 | 21.25 | 21.37 | 345,346 | +0.03(+0.14%) |
Dec 19, 2012 | 21.06 | 21.48 | 21.02 | 21.34 | 757,240 | +0.34(+1.62%) |
Dec 18, 2012 | 20.95 | 21.06 | 20.84 | 21.00 | 371,217 | +0.10(+0.48%) |
Dec 17, 2012 | 20.76 | 20.96 | 20.76 | 20.90 | 768,222 | +0.15(+0.72%) |
Dec 14, 2012 | 20.61 | 20.75 | 20.56 | 20.75 | 147,112 | +0.16(+0.78%) |
Dec 13, 2012 | 20.60 | 20.77 | 20.50 | 20.59 | 195,581 | -0.13(-0.63%) |
Dec 12, 2012 | 20.79 | 20.96 | 20.56 | 20.72 | 520,222 | +0.21(+1.02%) |
Dec 11, 2012 | 20.46 | 20.52 | 20.35 | 20.51 | 272,165 | +0.07(+0.34%) |
Dec 10, 2012 | 20.67 | 20.69 | 20.38 | 20.44 | 564,251 | -0.12(-0.58%) |
Dec 07, 2012 | 20.65 | 20.71 | 20.51 | 20.56 | 370,660 | -0.10(-0.48%) |
Dec 06, 2012 | 20.69 | 20.75 | 20.48 | 20.66 | 774,852 | -0.34(-1.62%) |
Dec 05, 2012 | 21.12 | 21.18 | 20.91 | 21.00 | 428,314 | -0.13(-0.62%) |
Dec 04, 2012 | 21.02 | 21.25 | 20.98 | 21.13 | 288,642 | -0.14(-0.66%) |
Nov 30, 2012 | 21.14 | 21.31 | 21.11 | 21.27 | 273,645 | +0.27(+1.26%) |
Nov 29, 2012 | 21.13 | 21.23 | 20.96 | 21.00 | 473,073 | +0.25(+1.23%) |
Nov 28, 2012 | 20.44 | 20.75 | 20.40 | 20.75 | 527,910 | -0.11(-0.50%) |
Nov 27, 2012 | 20.94 | 21.02 | 20.77 | 20.86 | 210,301 | -0.13(-0.64%) |
Nov 26, 2012 | 20.91 | 21.03 | 20.87 | 20.99 | 304,725 | -0.11(-0.52%) |
Nov 23, 2012 | 20.92 | 21.17 | 20.92 | 21.10 | 141,995 | +0.15(+0.72%) |
Nov 21, 2012 | 20.88 | 20.98 | 20.66 | 20.95 | 463,019 | +0.14(+0.67%) |
Nov 20, 2012 | 21.17 | 21.25 | 20.58 | 20.81 | 1,148,513 | -0.55(-2.57%) |
Nov 19, 2012 | 21.25 | 21.52 | 21.23 | 21.36 | 755,757 | +0.55(+2.64%) |
Nov 16, 2012 | 20.76 | 20.90 | 20.64 | 20.81 | 519,856 | +0.25(+1.22%) |
Nov 15, 2012 | 20.81 | 20.86 | 20.35 | 20.56 | 634,894 | -0.14(-0.68%) |
Nov 14, 2012 | 20.54 | 20.82 | 20.46 | 20.70 | 514,541 | +0.20(+0.98%) |
Nov 13, 2012 | 20.42 | 20.67 | 20.38 | 20.50 | 406,842 | -0.09(-0.44%) |
Nov 12, 2012 | 20.70 | 20.82 | 20.50 | 20.59 | 367,168 | -0.11(-0.53%) |
Nov 09, 2012 | 20.42 | 20.88 | 20.38 | 20.70 | 591,910 | +0.30(+1.47%) |
Nov 08, 2012 | 20.37 | 20.56 | 20.25 | 20.40 | 446,674 | +0.04(+0.20%) |
Nov 07, 2012 | 20.88 | 20.92 | 20.20 | 20.36 | 1,283,747 | -0.91(-4.28%) |
Nov 06, 2012 | 20.82 | 21.49 | 20.73 | 21.27 | 651,657 | +0.65(+3.15%) |
Nov 05, 2012 | 20.46 | 20.66 | 20.39 | 20.62 | 231,222 | +0.19(+0.91%) |
Nov 02, 2012 | 20.84 | 20.84 | 20.35 | 20.43 | 588,755 | -0.48(-2.27%) |