Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.57 | 22.70 | 22.32 | 22.32 | 39,702 | -0.82(-3.54%) |
Jan 30, 2013 | 22.99 | 23.20 | 22.94 | 23.14 | 18,728 | +0.04(+0.16%) |
Jan 29, 2013 | 23.19 | 23.20 | 22.97 | 23.10 | 23,260 | -0.29(-1.22%) |
Jan 28, 2013 | 23.44 | 23.53 | 23.17 | 23.39 | 166,226 | -0.20(-0.85%) |
Jan 25, 2013 | 23.27 | 23.69 | 23.22 | 23.59 | 78,738 | +0.72(+3.15%) |
Jan 24, 2013 | 22.76 | 22.95 | 22.69 | 22.87 | 17,052 | +0.15(+0.66%) |
Jan 23, 2013 | 22.70 | 22.79 | 22.62 | 22.72 | 63,336 | -0.03(-0.13%) |
Jan 22, 2013 | 22.92 | 23.00 | 22.62 | 22.75 | 33,683 | +0.14(+0.62%) |
Jan 18, 2013 | 22.50 | 22.61 | 22.36 | 22.61 | 47,628 | +0.11(+0.49%) |
Jan 17, 2013 | 22.46 | 22.66 | 22.40 | 22.50 | 73,145 | +0.32(+1.44%) |
Jan 16, 2013 | 22.20 | 22.24 | 22.03 | 22.18 | 25,327 | +0.02(+0.09%) |
Jan 15, 2013 | 21.96 | 22.25 | 21.96 | 22.16 | 41,328 | +0.13(+0.59%) |
Jan 14, 2013 | 21.98 | 22.11 | 21.84 | 22.03 | 43,680 | +0.00(+0.00%) |
Jan 12, 2013 | 22.07 | 22.15 | 21.99 | 22.03 | 32,332 | +0.00(+0.00%) |
Jan 11, 2013 | 22.07 | 22.15 | 21.99 | 22.03 | 32,332 | +0.14(+0.64%) |
Jan 10, 2013 | 21.63 | 21.89 | 21.55 | 21.89 | 36,552 | +0.84(+3.99%) |
Jan 09, 2013 | 20.96 | 21.17 | 20.91 | 21.05 | 8,789 | +0.08(+0.38%) |
Jan 08, 2013 | 21.04 | 21.04 | 20.74 | 20.97 | 17,014 | -0.01(-0.05%) |
Jan 07, 2013 | 20.91 | 20.99 | 20.79 | 20.98 | 43,943 | -0.26(-1.22%) |
Jan 04, 2013 | 20.81 | 21.24 | 20.75 | 21.24 | 55,157 | +0.50(+2.43%) |
Jan 03, 2013 | 20.89 | 20.94 | 20.67 | 20.74 | 35,785 | -0.34(-1.63%) |
Jan 02, 2013 | 21.08 | 21.20 | 20.84 | 21.08 | 54,334 | +0.18(+0.86%) |
Dec 31, 2012 | 20.20 | 20.90 | 20.20 | 20.90 | 32,327 | +0.63(+3.11%) |
Dec 28, 2012 | 20.53 | 20.62 | 20.24 | 20.27 | 26,013 | -0.91(-4.30%) |
Dec 27, 2012 | 21.04 | 21.70 | 21.04 | 21.18 | 90,113 | +0.28(+1.34%) |
Dec 26, 2012 | 21.47 | 21.49 | 20.59 | 20.90 | 24,597 | -0.08(-0.38%) |
Dec 24, 2012 | 21.61 | 21.90 | 20.60 | 20.98 | 19,253 | +0.18(+0.89%) |
Dec 21, 2012 | 21.49 | 21.49 | 20.60 | 20.80 | 193,935 | -0.30(-1.44%) |
Dec 20, 2012 | 21.60 | 21.60 | 20.99 | 21.10 | 23,824 | -0.54(-2.50%) |
Dec 19, 2012 | 21.86 | 21.90 | 21.64 | 21.64 | 43,335 | +0.13(+0.60%) |
Dec 18, 2012 | 21.19 | 21.51 | 21.17 | 21.51 | 40,001 | +0.42(+1.99%) |
Dec 17, 2012 | 21.14 | 21.24 | 21.05 | 21.09 | 27,902 | +0.14(+0.67%) |
Dec 14, 2012 | 21.01 | 21.15 | 20.91 | 20.95 | 10,230 | +0.12(+0.58%) |
Dec 13, 2012 | 20.85 | 20.97 | 20.77 | 20.83 | 58,808 | -0.02(-0.10%) |
Dec 12, 2012 | 20.78 | 21.04 | 20.76 | 20.85 | 40,770 | +0.06(+0.29%) |
Dec 11, 2012 | 20.63 | 20.90 | 20.63 | 20.79 | 24,127 | +0.53(+2.62%) |
Dec 10, 2012 | 20.19 | 20.31 | 20.18 | 20.26 | 59,719 | -0.32(-1.55%) |
Dec 07, 2012 | 20.65 | 20.65 | 20.39 | 20.58 | 114,819 | -0.35(-1.67%) |
Dec 06, 2012 | 21.02 | 21.09 | 20.83 | 20.93 | 28,079 | -0.39(-1.83%) |
Dec 05, 2012 | 21.28 | 21.34 | 21.15 | 21.32 | 20,421 | +0.04(+0.19%) |
Dec 04, 2012 | 21.20 | 21.38 | 21.19 | 21.28 | 28,367 | +0.06(+0.28%) |
Nov 30, 2012 | 21.26 | 21.31 | 21.14 | 21.22 | 43,873 | -0.24(-1.12%) |
Nov 29, 2012 | 21.58 | 21.60 | 21.35 | 21.46 | 38,929 | +0.27(+1.27%) |
Nov 28, 2012 | 20.70 | 21.21 | 20.70 | 21.19 | 62,655 | +0.14(+0.67%) |
Nov 27, 2012 | 21.19 | 21.25 | 21.04 | 21.05 | 15,791 | -0.55(-2.55%) |
Nov 26, 2012 | 21.34 | 21.60 | 21.34 | 21.60 | 22,746 | -0.04(-0.18%) |
Nov 24, 2012 | 21.53 | 21.64 | 21.48 | 21.64 | 11,295 | +0.00(+0.00%) |
Nov 23, 2012 | 21.53 | 21.64 | 21.48 | 21.64 | 11,295 | +0.71(+3.42%) |
Nov 21, 2012 | 20.77 | 20.98 | 20.70 | 20.93 | 32,858 | +0.28(+1.33%) |
Nov 20, 2012 | 20.44 | 20.74 | 20.43 | 20.65 | 49,705 | +0.18(+0.88%) |
Nov 19, 2012 | 20.25 | 20.61 | 20.25 | 20.47 | 106,709 | +0.51(+2.56%) |
Nov 16, 2012 | 20.06 | 20.10 | 19.80 | 19.96 | 33,520 | -0.05(-0.25%) |
Nov 15, 2012 | 20.10 | 20.32 | 19.94 | 20.01 | 141,798 | +0.83(+4.33%) |
Nov 14, 2012 | 19.48 | 19.50 | 19.16 | 19.18 | 31,518 | -0.29(-1.49%) |
Nov 13, 2012 | 18.96 | 19.50 | 18.96 | 19.47 | 16,481 | +0.17(+0.88%) |
Nov 12, 2012 | 19.20 | 19.40 | 19.05 | 19.30 | 29,310 | +0.05(+0.26%) |
Nov 09, 2012 | 19.21 | 19.54 | 19.05 | 19.25 | 36,522 | +0.01(+0.05%) |
Nov 08, 2012 | 19.58 | 19.62 | 19.21 | 19.24 | 24,060 | -0.01(-0.05%) |
Nov 07, 2012 | 19.36 | 19.36 | 19.09 | 19.25 | 9,453 | -0.51(-2.58%) |
Nov 06, 2012 | 19.64 | 19.95 | 19.61 | 19.76 | 7,440 | +0.08(+0.41%) |
Nov 05, 2012 | 19.65 | 19.70 | 19.48 | 19.68 | 34,930 | -0.32(-1.60%) |
Nov 02, 2012 | 20.20 | 20.24 | 19.95 | 20.00 | 15,009 | -0.20(-0.99%) |