Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.67 | 25.67 | 24.11 | 24.23 | 646,566 | +0.22(+0.91%) |
Jan 30, 2013 | 23.96 | 24.24 | 23.80 | 24.01 | 508,598 | -0.03(-0.11%) |
Jan 29, 2013 | 25.11 | 25.11 | 23.85 | 24.04 | 838,722 | -1.19(-4.70%) |
Jan 28, 2013 | 25.06 | 25.35 | 24.89 | 25.22 | 334,663 | +0.16(+0.63%) |
Jan 25, 2013 | 24.58 | 25.11 | 24.30 | 25.07 | 399,176 | +0.67(+2.75%) |
Jan 24, 2013 | 24.12 | 24.60 | 24.05 | 24.40 | 304,235 | +0.21(+0.86%) |
Jan 23, 2013 | 24.19 | 24.26 | 24.00 | 24.19 | 175,375 | -0.01(-0.04%) |
Jan 22, 2013 | 24.10 | 24.21 | 23.86 | 24.20 | 262,920 | +0.05(+0.22%) |
Jan 18, 2013 | 23.99 | 24.15 | 23.71 | 24.14 | 525,801 | +0.33(+1.39%) |
Jan 17, 2013 | 23.41 | 23.86 | 23.41 | 23.81 | 298,599 | +0.42(+1.79%) |
Jan 16, 2013 | 23.42 | 23.49 | 23.34 | 23.39 | 234,764 | -0.11(-0.48%) |
Jan 15, 2013 | 23.34 | 23.55 | 23.18 | 23.51 | 169,800 | -0.03(-0.11%) |
Jan 14, 2013 | 23.47 | 23.59 | 23.33 | 23.53 | 204,298 | -0.05(-0.22%) |
Jan 11, 2013 | 23.52 | 23.62 | 23.24 | 23.59 | 246,491 | +0.10(+0.45%) |
Jan 10, 2013 | 23.43 | 23.48 | 23.15 | 23.48 | 242,498 | +0.21(+0.90%) |
Jan 09, 2013 | 23.14 | 23.42 | 23.11 | 23.27 | 233,695 | +0.15(+0.64%) |
Jan 08, 2013 | 23.35 | 23.59 | 22.70 | 23.12 | 554,984 | +0.46(+2.04%) |
Jan 07, 2013 | 22.64 | 22.86 | 22.37 | 22.66 | 247,867 | -0.24(-1.03%) |
Jan 04, 2013 | 23.31 | 23.38 | 22.56 | 22.90 | 360,531 | -0.29(-1.24%) |
Jan 03, 2013 | 23.84 | 23.84 | 23.03 | 23.18 | 294,880 | -0.25(-1.08%) |
Jan 02, 2013 | 23.25 | 23.46 | 22.46 | 23.44 | 462,843 | +0.98(+4.35%) |
Dec 31, 2012 | 21.96 | 22.47 | 21.73 | 22.46 | 215,960 | +0.57(+2.59%) |
Dec 28, 2012 | 22.08 | 22.22 | 21.89 | 21.89 | 135,264 | -0.33(-1.49%) |
Dec 27, 2012 | 22.27 | 22.41 | 22.00 | 22.23 | 141,646 | +0.03(+0.16%) |
Dec 26, 2012 | 22.43 | 22.55 | 22.05 | 22.19 | 122,478 | -0.24(-1.05%) |
Dec 24, 2012 | 22.38 | 22.48 | 22.08 | 22.43 | 102,203 | +0.01(+0.04%) |
Dec 21, 2012 | 22.00 | 22.46 | 21.76 | 22.42 | 758,943 | +0.24(+1.06%) |
Dec 20, 2012 | 22.10 | 22.44 | 21.97 | 22.18 | 433,704 | +0.03(+0.12%) |
Dec 19, 2012 | 22.16 | 22.31 | 21.96 | 22.16 | 352,901 | +0.06(+0.28%) |
Dec 18, 2012 | 21.62 | 22.11 | 21.54 | 22.09 | 306,892 | +0.47(+2.18%) |
Dec 17, 2012 | 21.72 | 21.82 | 21.54 | 21.62 | 206,744 | +0.05(+0.24%) |
Dec 14, 2012 | 21.48 | 21.77 | 21.20 | 21.57 | 292,890 | +0.00(+0.00%) |
Dec 13, 2012 | 21.58 | 21.79 | 21.33 | 21.57 | 248,296 | +0.01(+0.04%) |
Dec 12, 2012 | 21.79 | 22.02 | 21.49 | 21.56 | 338,288 | -0.22(-1.00%) |
Dec 11, 2012 | 21.66 | 21.85 | 21.41 | 21.78 | 282,264 | +0.24(+1.13%) |
Dec 10, 2012 | 21.41 | 21.72 | 21.03 | 21.54 | 248,565 | +0.12(+0.57%) |
Dec 07, 2012 | 21.51 | 21.58 | 21.21 | 21.41 | 178,749 | +0.00(+0.00%) |
Dec 06, 2012 | 21.42 | 21.48 | 21.30 | 21.41 | 126,208 | +0.04(+0.20%) |
Dec 05, 2012 | 21.45 | 21.66 | 21.21 | 21.37 | 312,915 | -0.01(-0.04%) |
Dec 04, 2012 | 20.90 | 21.57 | 20.80 | 21.38 | 286,934 | +0.24(+1.15%) |
Nov 30, 2012 | 21.39 | 21.39 | 21.12 | 21.14 | 274,367 | -0.17(-0.78%) |
Nov 29, 2012 | 21.11 | 21.35 | 20.80 | 21.30 | 198,813 | +0.44(+2.09%) |
Nov 28, 2012 | 20.44 | 20.93 | 20.14 | 20.87 | 238,979 | +0.29(+1.40%) |
Nov 27, 2012 | 20.85 | 21.06 | 20.57 | 20.58 | 233,651 | -0.33(-1.57%) |
Nov 26, 2012 | 21.02 | 21.11 | 20.69 | 20.91 | 256,278 | -0.12(-0.58%) |
Nov 23, 2012 | 20.96 | 21.17 | 20.89 | 21.03 | 151,222 | +0.18(+0.87%) |
Nov 21, 2012 | 20.77 | 20.95 | 20.59 | 20.85 | 105,040 | +0.04(+0.21%) |
Nov 20, 2012 | 20.67 | 20.92 | 20.46 | 20.80 | 238,682 | +0.02(+0.08%) |
Nov 19, 2012 | 20.91 | 21.03 | 20.65 | 20.79 | 351,192 | +0.03(+0.17%) |
Nov 16, 2012 | 19.93 | 20.86 | 19.93 | 20.75 | 697,058 | +1.06(+5.41%) |
Nov 15, 2012 | 19.67 | 19.89 | 19.57 | 19.69 | 253,173 | +0.04(+0.22%) |
Nov 14, 2012 | 19.91 | 19.95 | 19.57 | 19.64 | 238,112 | -0.16(-0.79%) |
Nov 13, 2012 | 19.85 | 20.06 | 19.78 | 19.80 | 143,900 | -0.21(-1.04%) |
Nov 12, 2012 | 20.08 | 20.53 | 19.76 | 20.01 | 213,283 | +0.07(+0.35%) |
Nov 09, 2012 | 19.76 | 20.39 | 19.61 | 19.94 | 257,367 | +0.09(+0.44%) |
Nov 08, 2012 | 19.86 | 19.99 | 19.69 | 19.85 | 527,371 | -0.07(-0.35%) |
Nov 07, 2012 | 20.47 | 20.60 | 19.79 | 19.92 | 305,650 | -0.76(-3.68%) |
Nov 06, 2012 | 20.55 | 21.03 | 20.55 | 20.68 | 432,461 | +0.01(+0.04%) |
Nov 05, 2012 | 20.41 | 20.79 | 20.35 | 20.67 | 238,752 | +0.32(+1.57%) |
Nov 02, 2012 | 21.00 | 21.32 | 20.35 | 20.35 | 273,070 | -0.66(-3.13%) |