Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.35 | 21.70 | 21.34 | 21.59 | 20,600,440 | +0.07(+0.34%) |
Jan 30, 2013 | 21.59 | 21.79 | 21.41 | 21.52 | 18,093,304 | +0.05(+0.22%) |
Jan 29, 2013 | 21.47 | 21.54 | 21.33 | 21.47 | 18,243,460 | -0.11(-0.52%) |
Jan 28, 2013 | 21.67 | 21.73 | 21.50 | 21.58 | 20,419,052 | -0.22(-1.03%) |
Jan 25, 2013 | 21.60 | 21.86 | 21.57 | 21.81 | 34,560,060 | +0.52(+2.43%) |
Jan 24, 2013 | 20.67 | 21.35 | 20.66 | 21.29 | 33,007,922 | +0.70(+3.39%) |
Jan 23, 2013 | 20.59 | 20.84 | 20.57 | 20.59 | 23,407,338 | +0.00(+0.02%) |
Jan 22, 2013 | 20.89 | 20.95 | 20.47 | 20.59 | 27,681,490 | -0.32(-1.55%) |
Jan 18, 2013 | 20.90 | 21.02 | 20.71 | 20.91 | 27,379,402 | +0.02(+0.07%) |
Jan 17, 2013 | 20.88 | 21.17 | 20.73 | 20.90 | 63,403,208 | +0.49(+2.40%) |
Jan 16, 2013 | 20.42 | 20.62 | 20.01 | 20.41 | 57,380,596 | +0.15(+0.75%) |
Jan 15, 2013 | 20.52 | 20.62 | 20.20 | 20.25 | 24,950,496 | -0.26(-1.27%) |
Jan 14, 2013 | 20.67 | 20.70 | 20.38 | 20.51 | 27,479,790 | -0.20(-0.97%) |
Jan 11, 2013 | 20.50 | 20.76 | 20.47 | 20.71 | 29,670,242 | +0.27(+1.32%) |
Jan 10, 2013 | 20.58 | 20.64 | 20.22 | 20.44 | 19,005,960 | +0.09(+0.45%) |
Jan 09, 2013 | 20.37 | 20.61 | 20.23 | 20.35 | 20,995,228 | +0.03(+0.15%) |
Jan 08, 2013 | 20.58 | 20.91 | 20.25 | 20.32 | 29,886,208 | -0.32(-1.55%) |
Jan 07, 2013 | 20.26 | 20.67 | 20.08 | 20.64 | 26,399,770 | +0.28(+1.38%) |
Jan 04, 2013 | 20.24 | 20.49 | 20.14 | 20.36 | 16,815,286 | +0.13(+0.63%) |
Jan 03, 2013 | 20.63 | 20.69 | 20.12 | 20.23 | 28,079,714 | -0.44(-2.13%) |
Jan 02, 2013 | 20.23 | 20.71 | 20.07 | 20.67 | 35,772,836 | +1.00(+5.08%) |
Dec 31, 2012 | 19.19 | 19.75 | 18.98 | 19.67 | 19,319,316 | +0.46(+2.38%) |
Dec 28, 2012 | 19.25 | 19.46 | 19.20 | 19.21 | 13,115,659 | -0.19(-0.95%) |
Dec 27, 2012 | 19.45 | 19.54 | 19.16 | 19.40 | 20,494,896 | +0.02(+0.10%) |
Dec 26, 2012 | 19.68 | 19.71 | 19.23 | 19.38 | 18,825,560 | -0.32(-1.64%) |
Dec 24, 2012 | 19.71 | 19.98 | 19.65 | 19.70 | 12,730,088 | -0.10(-0.53%) |
Dec 21, 2012 | 19.83 | 19.86 | 19.55 | 19.81 | 35,493,056 | -0.30(-1.51%) |
Dec 20, 2012 | 19.86 | 20.13 | 19.64 | 20.11 | 25,145,990 | +0.31(+1.55%) |
Dec 19, 2012 | 20.06 | 20.10 | 19.75 | 19.80 | 23,377,598 | -0.22(-1.09%) |
Dec 18, 2012 | 19.89 | 20.27 | 19.83 | 20.02 | 36,620,576 | +0.23(+1.16%) |
Dec 17, 2012 | 19.49 | 19.92 | 19.37 | 19.79 | 24,971,352 | +0.37(+1.90%) |
Dec 14, 2012 | 19.76 | 19.79 | 19.35 | 19.43 | 21,016,312 | -0.25(-1.29%) |
Dec 13, 2012 | 19.98 | 20.05 | 19.58 | 19.68 | 32,199,946 | -0.32(-1.62%) |
Dec 12, 2012 | 20.07 | 20.31 | 19.98 | 20.00 | 22,270,730 | -0.05(-0.25%) |
Dec 11, 2012 | 19.83 | 20.14 | 19.78 | 20.05 | 26,898,046 | +0.32(+1.61%) |
Dec 10, 2012 | 20.04 | 20.05 | 19.59 | 19.74 | 20,114,230 | -0.22(-1.11%) |
Dec 07, 2012 | 20.10 | 20.19 | 19.85 | 19.96 | 16,324,656 | -0.10(-0.48%) |
Dec 06, 2012 | 20.05 | 20.34 | 19.97 | 20.05 | 18,360,572 | -0.01(-0.06%) |
Dec 05, 2012 | 20.10 | 20.25 | 19.87 | 20.07 | 20,598,628 | +0.01(+0.06%) |
Dec 04, 2012 | 20.08 | 20.10 | 19.83 | 20.05 | 21,467,026 | -0.32(-1.57%) |
Nov 30, 2012 | 20.06 | 20.44 | 20.00 | 20.37 | 30,274,008 | +0.24(+1.19%) |
Nov 29, 2012 | 19.97 | 20.37 | 19.87 | 20.14 | 35,586,432 | +0.28(+1.42%) |
Nov 28, 2012 | 19.69 | 19.88 | 19.48 | 19.85 | 24,354,324 | +0.12(+0.63%) |
Nov 27, 2012 | 19.70 | 19.95 | 19.44 | 19.73 | 36,613,512 | -0.10(-0.49%) |
Nov 26, 2012 | 19.06 | 19.97 | 19.04 | 19.83 | 46,667,560 | +0.92(+4.88%) |
Nov 23, 2012 | 18.87 | 18.96 | 18.80 | 18.90 | 10,347,129 | +0.15(+0.78%) |
Nov 21, 2012 | 18.62 | 18.82 | 18.53 | 18.76 | 18,787,154 | +0.14(+0.77%) |
Nov 20, 2012 | 18.53 | 18.69 | 18.36 | 18.62 | 17,113,816 | +0.13(+0.71%) |
Nov 19, 2012 | 18.41 | 18.61 | 18.31 | 18.48 | 23,146,696 | +0.25(+1.40%) |
Nov 16, 2012 | 17.97 | 18.33 | 17.83 | 18.23 | 29,276,898 | +0.29(+1.59%) |
Nov 15, 2012 | 17.86 | 17.99 | 17.61 | 17.94 | 20,763,262 | +0.02(+0.11%) |
Nov 14, 2012 | 18.45 | 18.51 | 17.83 | 17.93 | 24,935,788 | -0.49(-2.66%) |
Nov 13, 2012 | 18.20 | 18.60 | 18.13 | 18.41 | 16,795,294 | +0.10(+0.57%) |
Nov 12, 2012 | 18.42 | 18.53 | 18.12 | 18.31 | 15,353,412 | -0.10(-0.54%) |
Nov 09, 2012 | 18.33 | 18.69 | 18.25 | 18.41 | 23,547,922 | -0.05(-0.29%) |
Nov 08, 2012 | 18.69 | 19.05 | 18.43 | 18.47 | 26,270,462 | -0.20(-1.09%) |
Nov 07, 2012 | 18.83 | 18.98 | 18.52 | 18.67 | 30,836,172 | -0.42(-2.20%) |
Nov 06, 2012 | 19.04 | 19.28 | 18.97 | 19.09 | 15,453,260 | +0.05(+0.28%) |
Nov 05, 2012 | 18.81 | 19.07 | 18.67 | 19.04 | 13,913,074 | +0.25(+1.36%) |
Nov 02, 2012 | 19.04 | 19.13 | 18.78 | 18.78 | 21,156,926 | -0.20(-1.08%) |