Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.62 | 24.05 | 23.35 | 24.05 | 705,582 | +0.14(+0.60%) |
Jan 30, 2013 | 23.76 | 24.24 | 23.59 | 23.91 | 806,146 | +0.14(+0.61%) |
Jan 29, 2013 | 23.03 | 23.86 | 22.80 | 23.76 | 736,430 | +0.80(+3.48%) |
Jan 28, 2013 | 21.69 | 23.69 | 21.68 | 22.96 | 2,021,284 | +1.40(+6.48%) |
Jan 25, 2013 | 21.19 | 21.80 | 20.98 | 21.57 | 689,114 | +0.35(+1.63%) |
Jan 24, 2013 | 20.88 | 21.54 | 20.67 | 21.22 | 666,807 | +0.38(+1.83%) |
Jan 23, 2013 | 20.77 | 21.12 | 20.34 | 20.84 | 666,010 | -0.08(-0.38%) |
Jan 22, 2013 | 20.71 | 21.37 | 20.52 | 20.92 | 1,262,714 | +0.40(+1.93%) |
Jan 18, 2013 | 21.10 | 21.27 | 20.31 | 20.52 | 729,062 | -0.66(-3.13%) |
Jan 17, 2013 | 20.99 | 21.58 | 20.42 | 21.18 | 598,553 | +0.15(+0.72%) |
Jan 16, 2013 | 20.81 | 21.24 | 20.68 | 21.03 | 987,148 | +0.32(+1.53%) |
Jan 15, 2013 | 19.90 | 20.85 | 20.18 | 20.72 | 667,367 | +0.54(+2.68%) |
Jan 14, 2013 | 20.27 | 20.31 | 20.03 | 20.18 | 228,944 | -0.07(-0.36%) |
Jan 11, 2013 | 20.11 | 20.33 | 19.77 | 20.25 | 1,096,840 | +0.40(+2.03%) |
Jan 10, 2013 | 19.54 | 19.91 | 19.54 | 19.84 | 218,907 | +0.06(+0.33%) |
Jan 09, 2013 | 20.03 | 20.11 | 19.52 | 19.78 | 539,838 | +0.09(+0.44%) |
Jan 08, 2013 | 19.94 | 19.95 | 19.58 | 19.69 | 425,892 | -0.11(-0.55%) |
Jan 07, 2013 | 20.09 | 20.44 | 19.62 | 19.80 | 697,527 | -0.41(-2.03%) |
Jan 04, 2013 | 20.30 | 20.60 | 20.16 | 20.21 | 217,193 | -0.17(-0.81%) |
Jan 03, 2013 | 21.03 | 21.07 | 20.18 | 20.38 | 598,489 | -0.76(-3.58%) |
Jan 02, 2013 | 21.28 | 21.46 | 20.23 | 21.13 | 610,230 | +0.22(+1.03%) |
Dec 31, 2012 | 19.94 | 20.92 | 19.91 | 20.92 | 282,564 | +0.89(+4.46%) |
Dec 28, 2012 | 20.16 | 20.21 | 19.98 | 20.02 | 146,671 | -0.35(-1.73%) |
Dec 27, 2012 | 20.33 | 20.38 | 19.87 | 20.38 | 276,520 | +0.17(+0.86%) |
Dec 26, 2012 | 20.21 | 20.52 | 19.95 | 20.20 | 263,701 | +0.12(+0.61%) |
Dec 24, 2012 | 20.16 | 20.16 | 19.80 | 20.08 | 21,619 | -0.02(-0.11%) |
Dec 21, 2012 | 19.77 | 20.12 | 19.63 | 20.10 | 563,516 | +0.06(+0.32%) |
Dec 20, 2012 | 19.73 | 20.24 | 19.53 | 20.04 | 1,394,714 | +0.17(+0.83%) |
Dec 19, 2012 | 19.90 | 20.26 | 19.44 | 19.87 | 1,567,623 | -0.19(-0.97%) |
Dec 18, 2012 | 20.19 | 20.59 | 19.82 | 20.07 | 1,284,258 | -0.12(-0.61%) |
Dec 17, 2012 | 19.87 | 20.47 | 19.62 | 20.19 | 1,135,823 | +0.73(+3.77%) |
Dec 14, 2012 | 18.90 | 19.80 | 18.90 | 19.46 | 1,405,661 | +0.55(+2.93%) |