Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.29 | 23.29 | 22.72 | 23.12 | 6,050 | -0.15(-0.64%) |
Jan 30, 2013 | 22.92 | 23.30 | 22.65 | 23.27 | 12,445 | +0.42(+1.86%) |
Jan 29, 2013 | 22.76 | 23.13 | 22.65 | 22.84 | 7,499 | +0.24(+1.07%) |
Jan 28, 2013 | 22.83 | 23.05 | 22.34 | 22.60 | 17,737 | -0.01(-0.04%) |
Jan 25, 2013 | 23.22 | 23.24 | 22.61 | 22.61 | 5,533 | -0.37(-1.63%) |
Jan 24, 2013 | 23.26 | 23.47 | 22.96 | 22.98 | 10,343 | -0.17(-0.72%) |
Jan 23, 2013 | 23.13 | 23.21 | 22.78 | 23.15 | 17,794 | +0.12(+0.54%) |
Jan 22, 2013 | 22.85 | 23.03 | 22.74 | 23.03 | 4,894 | +0.17(+0.76%) |
Jan 18, 2013 | 22.90 | 23.10 | 22.65 | 22.85 | 15,220 | -0.18(-0.79%) |
Jan 17, 2013 | 23.18 | 23.35 | 22.91 | 23.03 | 32,516 | -0.15(-0.65%) |
Jan 16, 2013 | 23.31 | 23.55 | 23.18 | 23.18 | 8,624 | -0.03(-0.14%) |
Jan 15, 2013 | 23.38 | 23.38 | 23.06 | 23.22 | 15,953 | -0.07(-0.32%) |
Jan 14, 2013 | 23.06 | 23.47 | 23.00 | 23.29 | 11,141 | +0.15(+0.65%) |
Jan 11, 2013 | 23.33 | 23.38 | 23.09 | 23.14 | 10,082 | +0.00(+0.00%) |
Jan 10, 2013 | 23.06 | 23.47 | 22.78 | 23.14 | 52,505 | -0.15(-0.64%) |
Jan 09, 2013 | 22.58 | 23.45 | 22.54 | 23.29 | 5,001 | +0.42(+1.85%) |
Jan 08, 2013 | 22.46 | 23.04 | 21.64 | 22.87 | 10,574 | +0.22(+0.99%) |
Jan 07, 2013 | 22.81 | 23.05 | 22.19 | 22.64 | 25,362 | -0.14(-0.62%) |
Jan 04, 2013 | 22.65 | 23.05 | 22.48 | 22.79 | 15,741 | +0.29(+1.29%) |
Jan 03, 2013 | 22.77 | 23.06 | 22.28 | 22.49 | 14,140 | -0.52(-2.24%) |
Jan 02, 2013 | 23.13 | 23.39 | 22.76 | 23.01 | 6,233 | -0.38(-1.63%) |
Dec 31, 2012 | 22.66 | 23.39 | 21.56 | 23.39 | 29,012 | +0.57(+2.51%) |
Dec 28, 2012 | 22.62 | 23.02 | 22.60 | 22.82 | 5,292 | +0.24(+1.07%) |
Dec 27, 2012 | 22.06 | 22.83 | 21.90 | 22.58 | 3,967 | +0.57(+2.57%) |
Dec 26, 2012 | 21.86 | 22.01 | 21.86 | 22.01 | 6,917 | +0.22(+0.99%) |
Dec 24, 2012 | 21.84 | 22.43 | 21.75 | 21.80 | 5,502 | -0.03(-0.15%) |
Dec 21, 2012 | 22.23 | 22.44 | 21.68 | 21.83 | 44,719 | -0.75(-3.31%) |
Dec 20, 2012 | 23.32 | 23.48 | 22.58 | 22.58 | 10,416 | -0.66(-2.86%) |
Dec 19, 2012 | 23.36 | 23.54 | 23.14 | 23.24 | 16,861 | +0.05(+0.22%) |
Dec 18, 2012 | 23.17 | 23.35 | 22.99 | 23.19 | 22,825 | +0.05(+0.22%) |
Dec 17, 2012 | 23.25 | 23.39 | 23.04 | 23.14 | 6,439 | -0.09(-0.39%) |
Dec 14, 2012 | 22.67 | 23.23 | 22.56 | 23.23 | 7,280 | +0.63(+2.79%) |
Dec 13, 2012 | 22.42 | 22.75 | 22.42 | 22.60 | 12,607 | +0.09(+0.41%) |
Dec 12, 2012 | 22.44 | 22.51 | 22.32 | 22.51 | 9,374 | +0.06(+0.26%) |
Dec 11, 2012 | 24.32 | 24.32 | 22.25 | 22.45 | 7,810 | +0.08(+0.37%) |
Dec 10, 2012 | 21.90 | 22.37 | 21.90 | 22.37 | 4,344 | +0.47(+2.16%) |
Dec 07, 2012 | 21.92 | 22.02 | 21.85 | 21.90 | 5,301 | -0.07(-0.30%) |
Dec 06, 2012 | 21.73 | 21.96 | 21.65 | 21.96 | 3,494 | +0.24(+1.11%) |
Dec 05, 2012 | 21.77 | 21.90 | 21.26 | 21.72 | 319,939 | -0.02(-0.11%) |
Dec 04, 2012 | 21.61 | 21.90 | 21.57 | 21.75 | 244,647 | +0.06(+0.27%) |
Nov 30, 2012 | 21.58 | 21.69 | 21.43 | 21.69 | 1,401 | +0.04(+0.19%) |
Nov 29, 2012 | 21.51 | 21.65 | 21.44 | 21.65 | 2,566 | +0.04(+0.19%) |
Nov 28, 2012 | 21.84 | 21.85 | 21.36 | 21.61 | 15,034 | +0.17(+0.78%) |
Nov 27, 2012 | 21.52 | 21.70 | 21.44 | 21.44 | 9,025 | -0.32(-1.45%) |
Nov 26, 2012 | 21.56 | 21.75 | 21.44 | 21.75 | 2,004 | +0.15(+0.69%) |
Nov 23, 2012 | 21.50 | 21.89 | 21.48 | 21.61 | 6,471 | +0.15(+0.70%) |
Nov 21, 2012 | 21.19 | 21.46 | 20.99 | 21.46 | 14,922 | +0.19(+0.90%) |
Nov 20, 2012 | 20.79 | 21.36 | 20.59 | 21.26 | 13,143 | +0.37(+1.75%) |
Nov 19, 2012 | 21.00 | 21.10 | 20.73 | 20.90 | 11,675 | -0.22(-1.02%) |
Nov 16, 2012 | 20.95 | 21.34 | 20.79 | 21.11 | 6,620 | -0.21(-0.97%) |
Nov 15, 2012 | 20.83 | 21.32 | 20.72 | 21.32 | 3,016 | +0.28(+1.32%) |
Nov 14, 2012 | 21.28 | 21.40 | 20.90 | 21.05 | 12,366 | -0.26(-1.22%) |
Nov 13, 2012 | 21.23 | 21.35 | 21.07 | 21.31 | 8,274 | -0.09(-0.43%) |
Nov 12, 2012 | 21.53 | 21.80 | 21.23 | 21.40 | 6,900 | -0.17(-0.77%) |
Nov 09, 2012 | 21.62 | 21.80 | 21.56 | 21.56 | 19,590 | +0.00(+0.00%) |
Nov 08, 2012 | 21.36 | 21.71 | 21.31 | 21.56 | 3,702 | +0.34(+1.61%) |
Nov 07, 2012 | 21.85 | 21.85 | 21.07 | 21.22 | 14,027 | -0.71(-3.26%) |
Nov 06, 2012 | 21.85 | 22.14 | 21.76 | 21.94 | 7,213 | -0.03(-0.14%) |
Nov 05, 2012 | 21.70 | 21.97 | 21.69 | 21.97 | 11,314 | +0.11(+0.48%) |
Nov 02, 2012 | 21.62 | 22.05 | 21.52 | 21.86 | 8,955 | +0.20(+0.92%) |