Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.11 | 21.56 | 20.93 | 21.26 | 418,508 | +0.11(+0.52%) |
Jan 30, 2013 | 21.37 | 21.53 | 20.93 | 21.16 | 527,122 | -0.63(-2.91%) |
Jan 29, 2013 | 22.17 | 22.18 | 21.58 | 21.79 | 329,216 | -0.38(-1.70%) |
Jan 28, 2013 | 21.74 | 22.34 | 21.71 | 22.17 | 339,635 | +0.49(+2.24%) |
Jan 25, 2013 | 21.50 | 21.76 | 21.37 | 21.68 | 206,325 | +0.26(+1.20%) |
Jan 24, 2013 | 21.03 | 21.62 | 20.95 | 21.42 | 292,668 | +0.46(+2.17%) |
Jan 23, 2013 | 21.13 | 21.19 | 20.82 | 20.97 | 225,135 | -0.17(-0.80%) |
Jan 22, 2013 | 20.99 | 21.17 | 20.81 | 21.14 | 246,619 | +0.16(+0.76%) |
Jan 18, 2013 | 20.77 | 21.06 | 20.75 | 20.98 | 617,577 | +0.15(+0.71%) |
Jan 17, 2013 | 20.51 | 20.84 | 20.51 | 20.83 | 406,974 | +0.38(+1.84%) |
Jan 16, 2013 | 20.29 | 20.50 | 20.07 | 20.45 | 293,206 | +0.05(+0.24%) |
Jan 15, 2013 | 20.21 | 20.41 | 20.10 | 20.40 | 214,996 | +0.13(+0.64%) |
Jan 14, 2013 | 20.40 | 20.47 | 20.19 | 20.27 | 154,581 | -0.14(-0.68%) |
Jan 11, 2013 | 20.20 | 20.65 | 20.20 | 20.41 | 251,547 | +0.25(+1.23%) |
Jan 10, 2013 | 20.02 | 20.16 | 19.86 | 20.16 | 275,610 | +0.22(+1.09%) |
Jan 09, 2013 | 20.17 | 20.20 | 19.93 | 19.95 | 254,895 | -0.15(-0.74%) |
Jan 08, 2013 | 19.74 | 20.10 | 19.66 | 20.09 | 293,582 | +0.40(+2.01%) |
Jan 07, 2013 | 19.96 | 20.01 | 19.66 | 19.70 | 226,153 | -0.43(-2.12%) |
Jan 04, 2013 | 20.03 | 20.23 | 19.80 | 20.12 | 220,488 | +0.23(+1.15%) |
Jan 03, 2013 | 19.75 | 20.07 | 19.36 | 19.90 | 208,344 | +0.20(+1.01%) |
Jan 02, 2013 | 19.91 | 19.94 | 19.31 | 19.70 | 408,455 | -0.16(-0.80%) |
Dec 31, 2012 | 19.18 | 19.94 | 19.16 | 19.86 | 284,913 | +0.57(+2.98%) |
Dec 28, 2012 | 19.35 | 19.68 | 19.20 | 19.28 | 100,479 | -0.22(-1.12%) |
Dec 27, 2012 | 19.04 | 19.61 | 18.94 | 19.50 | 169,368 | +0.43(+2.24%) |
Dec 26, 2012 | 19.21 | 19.35 | 18.88 | 19.07 | 135,211 | -0.17(-0.88%) |
Dec 24, 2012 | 19.69 | 19.89 | 19.19 | 19.24 | 133,215 | -0.30(-1.52%) |
Dec 21, 2012 | 19.97 | 20.04 | 19.27 | 19.54 | 1,011,815 | -0.65(-3.24%) |
Dec 20, 2012 | 20.12 | 20.38 | 19.81 | 20.19 | 210,731 | +0.02(+0.10%) |
Dec 19, 2012 | 19.76 | 20.43 | 19.76 | 20.17 | 282,103 | +0.39(+1.95%) |
Dec 18, 2012 | 19.34 | 19.86 | 19.17 | 19.79 | 221,700 | +0.46(+2.36%) |
Dec 17, 2012 | 19.25 | 19.40 | 19.13 | 19.33 | 183,015 | +0.12(+0.62%) |
Dec 14, 2012 | 19.54 | 19.68 | 19.19 | 19.21 | 186,494 | -0.44(-2.22%) |
Dec 13, 2012 | 19.79 | 19.81 | 19.50 | 19.65 | 246,739 | -0.18(-0.90%) |
Dec 12, 2012 | 20.03 | 20.03 | 19.63 | 19.83 | 204,119 | -0.06(-0.30%) |
Dec 11, 2012 | 20.00 | 20.00 | 19.76 | 19.89 | 295,849 | +0.09(+0.45%) |
Dec 10, 2012 | 19.88 | 19.99 | 19.72 | 19.80 | 325,854 | +0.02(+0.10%) |
Dec 07, 2012 | 20.13 | 20.18 | 19.68 | 19.78 | 240,015 | -0.25(-1.24%) |
Dec 06, 2012 | 19.98 | 20.21 | 19.83 | 20.03 | 198,947 | -0.02(-0.10%) |
Dec 05, 2012 | 20.05 | 20.35 | 19.86 | 20.05 | 296,677 | -0.02(-0.10%) |
Dec 04, 2012 | 20.43 | 20.47 | 19.98 | 20.07 | 544,026 | -1.35(-6.30%) |
Nov 30, 2012 | 21.35 | 21.43 | 21.20 | 21.41 | 433,917 | +0.14(+0.65%) |
Nov 29, 2012 | 21.13 | 21.53 | 21.13 | 21.27 | 268,314 | +0.38(+1.80%) |
Nov 28, 2012 | 20.95 | 20.95 | 20.41 | 20.90 | 482,356 | -0.07(-0.33%) |
Nov 27, 2012 | 20.86 | 21.73 | 20.85 | 20.97 | 442,513 | +0.08(+0.38%) |
Nov 26, 2012 | 20.76 | 20.92 | 20.70 | 20.89 | 276,445 | +0.08(+0.38%) |
Nov 23, 2012 | 20.86 | 20.98 | 20.62 | 20.81 | 155,382 | +0.06(+0.29%) |
Nov 21, 2012 | 20.71 | 20.91 | 20.60 | 20.75 | 167,759 | +0.03(+0.14%) |
Nov 20, 2012 | 19.85 | 21.07 | 19.73 | 20.72 | 495,726 | +0.89(+4.50%) |
Nov 19, 2012 | 20.09 | 20.14 | 19.73 | 19.83 | 510,399 | +0.01(+0.05%) |
Nov 16, 2012 | 19.47 | 20.00 | 19.33 | 19.82 | 446,700 | +0.32(+1.63%) |
Nov 15, 2012 | 19.59 | 19.63 | 19.03 | 19.50 | 253,933 | -0.18(-0.91%) |
Nov 14, 2012 | 19.83 | 19.88 | 19.59 | 19.68 | 257,973 | -0.14(-0.70%) |
Nov 13, 2012 | 19.70 | 19.98 | 19.63 | 19.82 | 362,278 | +0.02(+0.10%) |
Nov 12, 2012 | 19.61 | 19.86 | 19.37 | 19.80 | 164,475 | +0.26(+1.32%) |
Nov 09, 2012 | 19.54 | 19.89 | 19.43 | 19.54 | 163,536 | -0.19(-0.95%) |
Nov 08, 2012 | 19.90 | 20.07 | 19.73 | 19.73 | 132,579 | -0.15(-0.75%) |
Nov 07, 2012 | 20.31 | 20.32 | 19.76 | 19.88 | 224,868 | -0.62(-3.05%) |
Nov 06, 2012 | 20.39 | 20.82 | 20.29 | 20.50 | 194,711 | +0.10(+0.49%) |
Nov 05, 2012 | 20.73 | 20.92 | 20.18 | 20.40 | 274,680 | -0.27(-1.30%) |
Nov 02, 2012 | 20.85 | 21.08 | 20.39 | 20.67 | 413,997 | +0.25(+1.21%) |