Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.89 | 20.87 | 19.75 | 20.36 | 22,569,848 | +0.05(+0.27%) |
Jan 30, 2013 | 20.31 | 20.63 | 20.28 | 20.30 | 9,915,375 | -0.01(-0.06%) |
Jan 29, 2013 | 21.05 | 21.06 | 20.13 | 20.31 | 27,829,758 | -2.10(-9.36%) |
Jan 28, 2013 | 22.58 | 22.66 | 22.32 | 22.41 | 14,702,885 | +0.10(+0.43%) |
Jan 25, 2013 | 22.24 | 22.50 | 22.11 | 22.32 | 14,983,683 | +0.23(+1.03%) |
Jan 24, 2013 | 21.80 | 22.39 | 21.73 | 22.09 | 14,162,780 | +0.15(+0.68%) |
Jan 23, 2013 | 22.70 | 22.73 | 21.66 | 21.94 | 19,758,298 | -0.76(-3.35%) |
Jan 22, 2013 | 21.24 | 22.72 | 21.17 | 22.70 | 25,582,534 | +1.50(+7.09%) |
Jan 18, 2013 | 20.93 | 21.21 | 20.73 | 21.20 | 14,019,091 | +0.22(+1.03%) |
Jan 17, 2013 | 20.61 | 21.02 | 20.58 | 20.98 | 12,388,804 | +0.43(+2.10%) |
Jan 16, 2013 | 20.50 | 20.79 | 20.40 | 20.55 | 8,190,086 | -0.10(-0.46%) |
Jan 15, 2013 | 20.33 | 20.78 | 20.20 | 20.64 | 13,428,098 | +0.29(+1.44%) |
Jan 14, 2013 | 20.10 | 20.64 | 19.65 | 20.35 | 18,802,740 | +0.41(+2.04%) |
Jan 11, 2013 | 20.22 | 20.24 | 19.80 | 19.94 | 12,088,003 | -0.23(-1.16%) |
Jan 10, 2013 | 20.16 | 20.20 | 19.76 | 20.18 | 16,593,683 | +0.12(+0.60%) |
Jan 09, 2013 | 19.17 | 20.07 | 19.14 | 20.06 | 30,002,578 | +1.25(+6.64%) |
Jan 08, 2013 | 18.76 | 19.12 | 18.46 | 18.81 | 14,105,649 | -0.05(-0.28%) |
Jan 07, 2013 | 18.80 | 19.12 | 18.67 | 18.86 | 9,337,744 | +0.02(+0.10%) |
Jan 04, 2013 | 18.85 | 18.95 | 18.64 | 18.84 | 7,546,475 | +0.04(+0.22%) |
Jan 03, 2013 | 19.13 | 19.17 | 18.76 | 18.80 | 8,260,026 | -0.34(-1.78%) |
Jan 02, 2013 | 18.96 | 19.14 | 18.73 | 19.14 | 12,428,686 | +0.92(+5.03%) |
Dec 31, 2012 | 17.92 | 18.43 | 17.85 | 18.22 | 10,842,757 | +0.28(+1.57%) |
Dec 28, 2012 | 17.98 | 18.13 | 17.91 | 17.94 | 7,258,826 | -0.16(-0.86%) |
Dec 27, 2012 | 18.10 | 18.21 | 17.82 | 18.10 | 6,878,126 | -0.10(-0.54%) |
Dec 26, 2012 | 18.22 | 18.51 | 18.10 | 18.20 | 7,780,062 | +0.05(+0.28%) |
Dec 24, 2012 | 18.28 | 18.33 | 17.94 | 18.15 | 4,666,754 | -0.10(-0.56%) |
Dec 21, 2012 | 17.92 | 18.27 | 17.46 | 18.25 | 29,133,016 | +0.05(+0.26%) |
Dec 20, 2012 | 18.13 | 18.29 | 17.88 | 18.20 | 9,753,353 | +0.04(+0.20%) |
Dec 19, 2012 | 17.97 | 18.47 | 17.85 | 18.16 | 23,603,376 | +0.58(+3.27%) |
Dec 18, 2012 | 16.89 | 17.67 | 16.86 | 17.59 | 21,129,542 | +0.78(+4.67%) |
Dec 17, 2012 | 16.67 | 16.95 | 16.59 | 16.80 | 9,187,599 | +0.24(+1.45%) |
Dec 14, 2012 | 16.59 | 16.62 | 16.38 | 16.56 | 9,485,262 | -0.06(-0.36%) |
Dec 13, 2012 | 16.62 | 16.89 | 16.48 | 16.62 | 12,113,398 | +0.00(+0.00%) |
Dec 12, 2012 | 16.71 | 16.88 | 16.57 | 16.62 | 16,992,930 | -0.77(-4.41%) |
Dec 11, 2012 | 17.47 | 17.77 | 17.21 | 17.39 | 15,849,415 | +0.07(+0.41%) |
Dec 10, 2012 | 16.97 | 17.86 | 16.95 | 17.32 | 20,261,728 | +0.34(+2.01%) |
Dec 07, 2012 | 17.24 | 17.30 | 16.95 | 16.98 | 13,334,576 | -0.11(-0.67%) |
Dec 06, 2012 | 16.44 | 17.21 | 16.42 | 17.09 | 18,959,862 | +0.56(+3.37%) |
Dec 05, 2012 | 15.85 | 17.05 | 15.82 | 16.53 | 28,726,932 | +0.68(+4.31%) |
Dec 04, 2012 | 15.24 | 15.86 | 15.23 | 15.85 | 19,402,516 | +0.81(+5.42%) |
Nov 30, 2012 | 15.39 | 15.39 | 14.92 | 15.04 | 19,154,258 | -0.10(-0.63%) |
Nov 29, 2012 | 15.42 | 15.49 | 14.96 | 15.13 | 17,154,270 | -0.26(-1.67%) |
Nov 28, 2012 | 15.50 | 15.64 | 15.23 | 15.39 | 16,667,354 | -0.16(-1.00%) |
Nov 27, 2012 | 16.37 | 16.41 | 15.52 | 15.55 | 23,121,474 | -0.84(-5.10%) |
Nov 26, 2012 | 16.32 | 16.43 | 16.13 | 16.38 | 9,935,224 | +0.03(+0.20%) |
Nov 23, 2012 | 16.16 | 16.44 | 16.04 | 16.35 | 4,946,806 | +0.32(+2.02%) |
Nov 21, 2012 | 16.03 | 16.35 | 15.89 | 16.03 | 15,105,083 | +0.07(+0.47%) |
Nov 20, 2012 | 16.17 | 16.22 | 15.72 | 15.95 | 18,529,588 | -0.28(-1.72%) |
Nov 19, 2012 | 16.36 | 16.46 | 16.10 | 16.23 | 15,447,959 | -0.01(-0.07%) |
Nov 16, 2012 | 16.10 | 16.36 | 15.85 | 16.24 | 17,269,130 | +0.14(+0.89%) |
Nov 15, 2012 | 16.00 | 16.25 | 16.00 | 16.10 | 18,656,538 | +0.05(+0.33%) |
Nov 14, 2012 | 16.82 | 16.83 | 16.00 | 16.04 | 25,803,464 | -0.69(-4.12%) |
Nov 13, 2012 | 16.64 | 16.92 | 16.29 | 16.73 | 15,017,097 | -0.07(-0.41%) |
Nov 12, 2012 | 17.45 | 17.49 | 16.78 | 16.80 | 11,110,555 | -0.61(-3.49%) |
Nov 09, 2012 | 17.46 | 17.95 | 17.40 | 17.41 | 15,789,321 | -0.33(-1.86%) |
Nov 08, 2012 | 17.59 | 17.92 | 17.59 | 17.74 | 12,658,464 | +0.17(+0.99%) |
Nov 07, 2012 | 17.86 | 18.09 | 17.56 | 17.56 | 16,391,806 | -0.58(-3.20%) |
Nov 06, 2012 | 17.25 | 18.18 | 17.23 | 18.15 | 16,481,116 | +0.87(+5.03%) |
Nov 05, 2012 | 16.81 | 17.32 | 16.80 | 17.28 | 9,355,427 | +0.49(+2.94%) |
Nov 02, 2012 | 17.15 | 17.15 | 16.77 | 16.78 | 10,112,529 | -0.13(-0.76%) |