Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.60 | 23.36 | 21.56 | 23.05 | 2,686,679 | +1.13(+5.18%) |
Jan 30, 2013 | 22.36 | 22.55 | 21.62 | 21.92 | 1,336,003 | -0.52(-2.32%) |
Jan 29, 2013 | 22.11 | 22.47 | 22.09 | 22.44 | 786,140 | +0.25(+1.13%) |
Jan 28, 2013 | 22.10 | 22.31 | 21.83 | 22.19 | 817,040 | +0.17(+0.77%) |
Jan 25, 2013 | 21.90 | 22.08 | 21.80 | 22.02 | 735,746 | +0.22(+1.01%) |
Jan 24, 2013 | 21.72 | 22.10 | 21.55 | 21.80 | 797,256 | +0.12(+0.55%) |
Jan 23, 2013 | 22.31 | 22.31 | 21.63 | 21.68 | 1,064,971 | -0.82(-3.64%) |
Jan 22, 2013 | 22.23 | 22.52 | 22.12 | 22.50 | 983,629 | +0.09(+0.40%) |
Jan 18, 2013 | 22.17 | 22.45 | 22.13 | 22.41 | 824,276 | +0.29(+1.31%) |
Jan 17, 2013 | 22.22 | 22.23 | 21.95 | 22.12 | 1,196,221 | -0.07(-0.32%) |
Jan 16, 2013 | 22.48 | 22.48 | 22.02 | 22.19 | 1,193,242 | -0.15(-0.67%) |
Jan 15, 2013 | 22.32 | 22.65 | 22.12 | 22.34 | 1,078,310 | +0.24(+1.09%) |
Jan 14, 2013 | 21.89 | 22.30 | 21.73 | 22.10 | 1,184,385 | +0.20(+0.91%) |
Jan 11, 2013 | 21.92 | 22.19 | 21.80 | 21.90 | 1,014,425 | +0.13(+0.60%) |
Jan 10, 2013 | 22.50 | 22.50 | 21.63 | 21.77 | 1,591,792 | +0.16(+0.74%) |
Jan 09, 2013 | 21.47 | 22.07 | 21.35 | 21.61 | 1,967,000 | +0.48(+2.27%) |
Jan 08, 2013 | 21.11 | 21.24 | 20.95 | 21.13 | 934,817 | -0.07(-0.33%) |
Jan 07, 2013 | 20.20 | 21.58 | 20.09 | 21.20 | 1,966,497 | +0.88(+4.33%) |
Jan 04, 2013 | 20.00 | 20.40 | 19.90 | 20.32 | 934,582 | +0.40(+2.01%) |
Jan 03, 2013 | 19.23 | 20.00 | 19.00 | 19.92 | 993,614 | +0.64(+3.32%) |
Jan 02, 2013 | 18.89 | 19.30 | 18.52 | 19.28 | 1,011,973 | +0.76(+4.10%) |
Dec 31, 2012 | 18.51 | 18.55 | 18.21 | 18.52 | 791,139 | +0.00(+0.00%) |
Dec 28, 2012 | 18.66 | 18.99 | 18.49 | 18.52 | 479,183 | -0.29(-1.54%) |
Dec 27, 2012 | 19.06 | 19.31 | 18.47 | 18.81 | 466,544 | -0.27(-1.42%) |
Dec 26, 2012 | 19.23 | 19.29 | 18.91 | 19.08 | 404,694 | -0.14(-0.73%) |
Dec 24, 2012 | 19.23 | 19.27 | 18.76 | 19.22 | 197,880 | -0.05(-0.26%) |
Dec 21, 2012 | 19.17 | 19.59 | 19.04 | 19.27 | 1,374,782 | -0.05(-0.26%) |
Dec 20, 2012 | 19.21 | 19.52 | 19.19 | 19.32 | 490,014 | +0.06(+0.31%) |
Dec 19, 2012 | 19.27 | 19.39 | 19.12 | 19.26 | 344,262 | -0.03(-0.16%) |
Dec 18, 2012 | 19.36 | 19.41 | 19.14 | 19.29 | 720,895 | -0.05(-0.26%) |
Dec 17, 2012 | 19.02 | 19.38 | 18.95 | 19.34 | 489,569 | +0.39(+2.06%) |
Dec 14, 2012 | 18.72 | 19.00 | 18.70 | 18.95 | 484,013 | +0.13(+0.69%) |
Dec 13, 2012 | 19.03 | 19.03 | 18.61 | 18.82 | 526,976 | -0.25(-1.31%) |
Dec 12, 2012 | 19.40 | 19.79 | 19.01 | 19.07 | 533,657 | -0.32(-1.65%) |
Dec 11, 2012 | 19.18 | 19.47 | 18.95 | 19.39 | 636,948 | +0.39(+2.05%) |
Dec 10, 2012 | 18.67 | 19.00 | 18.67 | 19.00 | 727,229 | +0.32(+1.69%) |
Dec 07, 2012 | 18.94 | 18.97 | 18.60 | 18.68 | 614,626 | -0.14(-0.72%) |
Dec 06, 2012 | 18.90 | 18.99 | 18.51 | 18.82 | 988,656 | -0.04(-0.23%) |
Dec 05, 2012 | 19.71 | 19.76 | 18.84 | 18.86 | 1,014,571 | -0.73(-3.74%) |
Dec 04, 2012 | 19.68 | 19.89 | 19.59 | 19.59 | 728,126 | +0.29(+1.48%) |
Nov 30, 2012 | 19.71 | 19.81 | 19.14 | 19.31 | 1,386,901 | -0.39(-1.98%) |
Nov 29, 2012 | 19.67 | 19.75 | 19.41 | 19.70 | 675,560 | +0.24(+1.23%) |
Nov 28, 2012 | 19.54 | 19.80 | 18.93 | 19.46 | 875,253 | -0.20(-1.02%) |
Nov 27, 2012 | 19.89 | 19.98 | 19.65 | 19.66 | 699,197 | -0.31(-1.55%) |
Nov 26, 2012 | 19.85 | 20.03 | 19.76 | 19.97 | 1,033,964 | +0.13(+0.66%) |
Nov 23, 2012 | 19.81 | 19.94 | 19.52 | 19.84 | 329,109 | +0.13(+0.66%) |
Nov 21, 2012 | 19.88 | 20.00 | 19.56 | 19.71 | 590,298 | -0.15(-0.76%) |
Nov 20, 2012 | 20.01 | 20.19 | 19.78 | 19.86 | 1,021,115 | -0.07(-0.35%) |
Nov 19, 2012 | 19.71 | 19.96 | 19.28 | 19.93 | 818,116 | +0.44(+2.26%) |
Nov 16, 2012 | 18.94 | 19.58 | 18.60 | 19.49 | 976,943 | +0.53(+2.80%) |
Nov 15, 2012 | 19.46 | 19.52 | 18.64 | 18.96 | 1,062,193 | -0.51(-2.62%) |
Nov 14, 2012 | 20.20 | 20.34 | 19.40 | 19.47 | 731,372 | -0.72(-3.57%) |
Nov 13, 2012 | 19.46 | 20.36 | 19.35 | 20.19 | 580,162 | -0.09(-0.44%) |
Nov 12, 2012 | 20.25 | 20.51 | 20.03 | 20.28 | 607,230 | +0.04(+0.20%) |
Nov 09, 2012 | 19.64 | 20.35 | 19.35 | 20.24 | 1,206,160 | +0.47(+2.38%) |
Nov 08, 2012 | 20.03 | 20.19 | 19.63 | 19.77 | 684,981 | -0.18(-0.90%) |
Nov 07, 2012 | 20.30 | 20.50 | 19.85 | 19.95 | 1,315,568 | -0.66(-3.20%) |
Nov 06, 2012 | 20.10 | 20.69 | 20.04 | 20.61 | 1,305,422 | +0.57(+2.84%) |
Nov 05, 2012 | 19.26 | 20.05 | 19.26 | 20.04 | 907,127 | +0.76(+3.94%) |
Nov 02, 2012 | 19.62 | 19.91 | 19.27 | 19.28 | 968,730 | -0.22(-1.13%) |