Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.39 | 22.53 | 21.95 | 22.02 | 378,423 | -0.75(-3.30%) |
Jan 30, 2013 | 22.98 | 22.98 | 22.70 | 22.78 | 168,157 | -0.17(-0.73%) |
Jan 29, 2013 | 22.30 | 22.97 | 22.27 | 22.94 | 312,294 | +0.74(+3.31%) |
Jan 28, 2013 | 22.12 | 22.27 | 21.79 | 22.21 | 141,360 | +0.16(+0.72%) |
Jan 25, 2013 | 22.26 | 22.31 | 21.90 | 22.05 | 126,817 | -0.18(-0.79%) |
Jan 24, 2013 | 21.69 | 22.23 | 21.62 | 22.22 | 303,576 | +0.50(+2.31%) |
Jan 23, 2013 | 21.99 | 21.99 | 21.72 | 21.72 | 306,543 | -0.25(-1.14%) |
Jan 22, 2013 | 21.94 | 22.07 | 21.81 | 21.97 | 248,547 | +0.04(+0.19%) |
Jan 18, 2013 | 21.90 | 21.94 | 21.82 | 21.93 | 179,110 | +0.00(+0.00%) |
Jan 17, 2013 | 21.84 | 22.03 | 21.77 | 21.93 | 259,314 | +0.21(+0.96%) |
Jan 16, 2013 | 21.84 | 21.85 | 21.69 | 21.72 | 162,341 | -0.13(-0.57%) |
Jan 15, 2013 | 21.80 | 21.92 | 21.71 | 21.85 | 271,145 | -0.09(-0.42%) |
Jan 14, 2013 | 22.02 | 22.07 | 21.88 | 21.94 | 124,715 | -0.10(-0.46%) |
Jan 11, 2013 | 22.12 | 22.12 | 21.86 | 22.04 | 105,271 | -0.03(-0.15%) |
Jan 10, 2013 | 22.18 | 22.29 | 21.92 | 22.07 | 116,574 | -0.08(-0.34%) |
Jan 09, 2013 | 22.00 | 22.18 | 21.88 | 22.15 | 99,664 | +0.24(+1.11%) |
Jan 08, 2013 | 21.76 | 21.97 | 21.69 | 21.91 | 182,091 | +0.13(+0.61%) |
Jan 07, 2013 | 22.02 | 22.11 | 21.77 | 21.77 | 191,511 | -0.38(-1.70%) |
Jan 04, 2013 | 22.24 | 22.32 | 22.10 | 22.15 | 177,473 | +0.01(+0.04%) |
Jan 03, 2013 | 22.42 | 22.42 | 21.99 | 22.14 | 193,596 | -0.28(-1.27%) |
Jan 02, 2013 | 22.49 | 22.50 | 22.12 | 22.42 | 443,584 | +0.41(+1.86%) |
Dec 31, 2012 | 21.61 | 22.06 | 21.52 | 22.02 | 115,055 | +0.36(+1.66%) |
Dec 28, 2012 | 21.59 | 21.82 | 21.59 | 21.66 | 106,493 | -0.01(-0.04%) |
Dec 27, 2012 | 21.78 | 21.86 | 21.56 | 21.66 | 178,833 | -0.13(-0.58%) |
Dec 26, 2012 | 22.02 | 22.08 | 21.74 | 21.79 | 101,429 | -0.26(-1.18%) |
Dec 24, 2012 | 22.25 | 22.25 | 22.02 | 22.05 | 36,423 | -0.18(-0.83%) |
Dec 21, 2012 | 22.25 | 22.33 | 22.03 | 22.23 | 289,794 | -0.13(-0.56%) |
Dec 20, 2012 | 22.29 | 22.45 | 22.29 | 22.36 | 184,357 | +0.08(+0.38%) |
Dec 19, 2012 | 22.41 | 22.44 | 22.20 | 22.27 | 123,817 | -0.15(-0.67%) |
Dec 18, 2012 | 22.20 | 22.44 | 22.03 | 22.42 | 202,870 | +0.25(+1.13%) |
Dec 17, 2012 | 21.95 | 22.17 | 21.79 | 22.17 | 151,189 | +0.24(+1.11%) |
Dec 14, 2012 | 21.79 | 21.99 | 21.70 | 21.93 | 219,725 | +0.09(+0.42%) |
Dec 13, 2012 | 21.74 | 21.90 | 21.68 | 21.84 | 173,602 | +0.06(+0.27%) |
Dec 12, 2012 | 21.81 | 21.96 | 21.66 | 21.78 | 187,200 | +0.05(+0.23%) |
Dec 11, 2012 | 21.70 | 21.78 | 21.63 | 21.73 | 222,166 | +0.02(+0.08%) |
Dec 10, 2012 | 21.66 | 21.73 | 21.59 | 21.71 | 129,177 | -0.02(-0.08%) |
Dec 07, 2012 | 21.83 | 21.83 | 21.56 | 21.73 | 63,980 | +0.03(+0.12%) |
Dec 06, 2012 | 21.65 | 21.71 | 21.50 | 21.71 | 101,172 | +0.01(+0.04%) |
Dec 05, 2012 | 21.66 | 21.76 | 21.51 | 21.70 | 269,997 | +0.08(+0.39%) |
Dec 04, 2012 | 21.77 | 21.77 | 21.57 | 21.61 | 158,714 | -0.08(-0.35%) |
Nov 30, 2012 | 21.72 | 21.76 | 21.61 | 21.69 | 256,852 | +0.01(+0.04%) |
Nov 29, 2012 | 21.62 | 21.79 | 21.51 | 21.68 | 211,353 | +0.24(+1.13%) |
Nov 28, 2012 | 21.41 | 21.67 | 21.15 | 21.44 | 218,545 | -0.04(-0.19%) |
Nov 27, 2012 | 21.67 | 21.80 | 21.47 | 21.48 | 323,666 | -0.19(-0.89%) |
Nov 26, 2012 | 21.37 | 21.70 | 21.35 | 21.67 | 175,078 | +0.18(+0.86%) |
Nov 23, 2012 | 21.20 | 21.49 | 21.08 | 21.49 | 95,383 | +0.31(+1.46%) |
Nov 21, 2012 | 21.11 | 21.23 | 21.05 | 21.18 | 72,005 | +0.18(+0.84%) |
Nov 20, 2012 | 20.98 | 21.07 | 20.82 | 21.00 | 108,760 | -0.08(-0.36%) |
Nov 19, 2012 | 20.90 | 21.10 | 20.80 | 21.08 | 112,699 | +0.38(+1.86%) |
Nov 16, 2012 | 20.45 | 20.76 | 20.29 | 20.69 | 208,833 | +0.17(+0.81%) |
Nov 15, 2012 | 20.75 | 20.87 | 20.44 | 20.53 | 172,655 | -0.18(-0.89%) |
Nov 14, 2012 | 20.87 | 20.90 | 20.65 | 20.71 | 173,508 | -0.16(-0.76%) |
Nov 13, 2012 | 21.17 | 21.17 | 20.59 | 20.87 | 152,244 | +0.13(+0.64%) |
Nov 12, 2012 | 21.41 | 21.41 | 20.68 | 20.74 | 116,652 | -0.68(-3.16%) |
Nov 09, 2012 | 21.23 | 21.54 | 21.05 | 21.41 | 150,230 | +0.13(+0.59%) |
Nov 08, 2012 | 21.19 | 21.44 | 21.19 | 21.29 | 233,816 | +0.07(+0.31%) |
Nov 07, 2012 | 21.44 | 21.51 | 21.05 | 21.22 | 218,376 | -0.46(-2.11%) |
Nov 06, 2012 | 21.59 | 21.73 | 21.52 | 21.68 | 183,062 | +0.07(+0.35%) |
Nov 05, 2012 | 21.37 | 21.62 | 21.25 | 21.60 | 140,553 | +0.18(+0.86%) |
Nov 02, 2012 | 21.44 | 21.50 | 21.23 | 21.42 | 211,667 | +0.08(+0.39%) |