Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.46 | 20.62 | 20.30 | 20.48 | 3,762,590 | +0.02(+0.10%) |
Jan 30, 2013 | 20.67 | 20.74 | 20.33 | 20.46 | 3,273,817 | -0.22(-1.06%) |
Jan 29, 2013 | 20.53 | 20.92 | 20.43 | 20.68 | 4,403,036 | +0.10(+0.48%) |
Jan 28, 2013 | 20.71 | 20.90 | 20.47 | 20.58 | 4,792,303 | +0.01(+0.03%) |
Jan 25, 2013 | 20.07 | 20.60 | 19.96 | 20.57 | 4,158,547 | +0.60(+3.01%) |
Jan 24, 2013 | 19.96 | 20.13 | 19.85 | 19.97 | 2,673,998 | +0.05(+0.25%) |
Jan 23, 2013 | 20.00 | 20.05 | 19.88 | 19.92 | 2,963,039 | -0.13(-0.63%) |
Jan 22, 2013 | 19.55 | 20.06 | 19.49 | 20.05 | 2,960,652 | +0.45(+2.31%) |
Jan 18, 2013 | 19.83 | 19.88 | 19.45 | 19.60 | 3,114,014 | -0.18(-0.89%) |
Jan 17, 2013 | 19.42 | 19.93 | 19.40 | 19.78 | 4,532,950 | +0.45(+2.34%) |
Jan 16, 2013 | 19.27 | 19.42 | 19.20 | 19.32 | 2,094,783 | -0.01(-0.07%) |
Jan 15, 2013 | 19.30 | 19.42 | 19.14 | 19.34 | 2,963,111 | -0.15(-0.76%) |
Jan 14, 2013 | 19.61 | 19.70 | 19.19 | 19.49 | 3,244,272 | -0.19(-0.97%) |
Jan 11, 2013 | 19.59 | 19.70 | 19.32 | 19.68 | 3,259,524 | +0.00(+0.00%) |
Jan 10, 2013 | 19.52 | 19.70 | 19.41 | 19.68 | 3,186,639 | +0.31(+1.61%) |
Jan 09, 2013 | 19.32 | 19.66 | 19.28 | 19.37 | 2,956,453 | +0.02(+0.11%) |
Jan 08, 2013 | 19.51 | 19.60 | 19.22 | 19.34 | 3,291,137 | -0.22(-1.12%) |
Jan 07, 2013 | 19.68 | 19.69 | 19.37 | 19.56 | 2,956,592 | -0.22(-1.10%) |
Jan 04, 2013 | 19.70 | 20.06 | 19.58 | 19.78 | 6,774,311 | +0.15(+0.75%) |
Jan 03, 2013 | 19.25 | 19.66 | 19.23 | 19.63 | 6,277,961 | +0.34(+1.79%) |
Jan 02, 2013 | 18.99 | 19.30 | 18.23 | 19.29 | 6,375,885 | +1.06(+5.83%) |
Dec 31, 2012 | 17.69 | 18.25 | 17.66 | 18.23 | 3,130,901 | +0.47(+2.66%) |
Dec 28, 2012 | 17.74 | 17.88 | 17.61 | 17.76 | 3,542,927 | -0.15(-0.82%) |
Dec 27, 2012 | 18.13 | 18.21 | 17.79 | 17.90 | 4,184,041 | -0.20(-1.13%) |
Dec 26, 2012 | 18.23 | 18.30 | 18.07 | 18.11 | 1,400,930 | -0.08(-0.46%) |
Dec 24, 2012 | 18.12 | 18.30 | 18.12 | 18.19 | 990,758 | -0.04(-0.19%) |
Dec 21, 2012 | 18.42 | 18.47 | 18.08 | 18.23 | 4,345,974 | -0.39(-2.08%) |
Dec 20, 2012 | 18.30 | 18.67 | 18.15 | 18.61 | 4,611,790 | +0.36(+1.97%) |
Dec 19, 2012 | 18.65 | 18.65 | 18.25 | 18.26 | 4,326,342 | -0.36(-1.93%) |
Dec 18, 2012 | 18.30 | 18.64 | 18.20 | 18.61 | 4,470,613 | +0.32(+1.73%) |
Dec 17, 2012 | 17.90 | 18.30 | 17.85 | 18.30 | 4,018,129 | +0.50(+2.81%) |
Dec 14, 2012 | 17.81 | 17.92 | 17.71 | 17.80 | 2,744,162 | -0.04(-0.24%) |
Dec 13, 2012 | 18.12 | 18.25 | 17.80 | 17.84 | 3,472,973 | -0.30(-1.63%) |
Dec 12, 2012 | 18.18 | 18.40 | 18.10 | 18.14 | 3,503,168 | +0.01(+0.08%) |
Dec 11, 2012 | 18.27 | 18.30 | 18.04 | 18.12 | 3,766,278 | +0.01(+0.04%) |
Dec 10, 2012 | 18.04 | 18.23 | 17.97 | 18.11 | 2,818,472 | -0.03(-0.15%) |
Dec 07, 2012 | 18.14 | 18.18 | 17.98 | 18.14 | 3,250,970 | +0.18(+1.02%) |
Dec 06, 2012 | 17.87 | 17.98 | 17.78 | 17.96 | 3,687,415 | -0.04(-0.23%) |
Dec 05, 2012 | 17.73 | 18.09 | 17.70 | 18.00 | 3,935,822 | +0.23(+1.27%) |
Dec 04, 2012 | 17.64 | 17.78 | 17.52 | 17.78 | 3,462,902 | +0.39(+2.27%) |
Nov 30, 2012 | 17.35 | 17.51 | 17.06 | 17.38 | 4,107,207 | +0.05(+0.28%) |
Nov 29, 2012 | 17.34 | 17.46 | 17.28 | 17.33 | 2,691,825 | +0.11(+0.61%) |
Nov 28, 2012 | 16.95 | 17.26 | 16.80 | 17.23 | 2,621,887 | +0.11(+0.66%) |
Nov 27, 2012 | 17.23 | 17.46 | 17.11 | 17.11 | 3,607,968 | -0.21(-1.22%) |
Nov 26, 2012 | 17.13 | 17.33 | 17.08 | 17.33 | 2,653,440 | +0.01(+0.04%) |
Nov 23, 2012 | 17.16 | 17.32 | 17.02 | 17.32 | 1,230,781 | +0.26(+1.53%) |
Nov 21, 2012 | 16.99 | 17.06 | 16.83 | 17.06 | 2,986,971 | +0.07(+0.41%) |
Nov 20, 2012 | 16.95 | 17.10 | 16.81 | 16.99 | 4,416,836 | -0.04(-0.25%) |
Nov 19, 2012 | 17.05 | 17.10 | 16.82 | 17.03 | 5,233,698 | +0.28(+1.68%) |
Nov 16, 2012 | 16.43 | 16.76 | 16.25 | 16.75 | 5,892,433 | +0.34(+2.10%) |
Nov 15, 2012 | 16.31 | 16.71 | 16.29 | 16.40 | 5,744,414 | +0.11(+0.69%) |
Nov 14, 2012 | 15.96 | 16.69 | 15.84 | 16.29 | 6,163,025 | -0.08(-0.47%) |
Nov 13, 2012 | 16.38 | 16.88 | 16.26 | 16.37 | 6,651,860 | -0.13(-0.77%) |
Nov 12, 2012 | 16.63 | 16.66 | 16.33 | 16.50 | 4,421,986 | -0.09(-0.55%) |
Nov 09, 2012 | 16.23 | 16.84 | 16.23 | 16.59 | 6,323,934 | +0.20(+1.25%) |
Nov 08, 2012 | 16.78 | 17.06 | 16.35 | 16.38 | 7,421,776 | -0.36(-2.14%) |
Nov 07, 2012 | 17.82 | 17.82 | 16.65 | 16.74 | 11,443,479 | -1.42(-7.83%) |
Nov 06, 2012 | 17.90 | 18.37 | 17.83 | 18.16 | 5,059,154 | +0.33(+1.85%) |
Nov 05, 2012 | 17.64 | 17.90 | 17.41 | 17.83 | 5,275,933 | +0.10(+0.56%) |
Nov 02, 2012 | 18.28 | 18.35 | 17.66 | 17.73 | 6,197,107 | -0.16(-0.90%) |