Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 25.68 | 25.68 | 24.11 | 24.24 | 646,380 | +0.22(+0.91%) |
Jan 30, 2013 | 23.97 | 24.25 | 23.81 | 24.02 | 508,451 | -0.03(-0.11%) |
Jan 29, 2013 | 25.12 | 25.12 | 23.85 | 24.05 | 838,480 | -1.19(-4.70%) |
Jan 28, 2013 | 25.07 | 25.35 | 24.90 | 25.23 | 334,567 | +0.16(+0.63%) |
Jan 25, 2013 | 24.59 | 25.12 | 24.31 | 25.07 | 399,061 | +0.67(+2.75%) |
Jan 24, 2013 | 24.12 | 24.60 | 24.05 | 24.40 | 304,147 | +0.21(+0.86%) |
Jan 23, 2013 | 24.19 | 24.27 | 24.01 | 24.19 | 175,324 | -0.01(-0.04%) |
Jan 22, 2013 | 24.11 | 24.22 | 23.86 | 24.20 | 262,844 | +0.05(+0.22%) |
Jan 18, 2013 | 23.99 | 24.16 | 23.71 | 24.15 | 525,649 | +0.33(+1.39%) |
Jan 17, 2013 | 23.42 | 23.86 | 23.42 | 23.82 | 298,513 | +0.42(+1.79%) |
Jan 16, 2013 | 23.43 | 23.50 | 23.35 | 23.40 | 234,697 | -0.11(-0.48%) |
Jan 15, 2013 | 23.35 | 23.56 | 23.19 | 23.51 | 169,751 | -0.03(-0.11%) |
Jan 14, 2013 | 23.48 | 23.60 | 23.34 | 23.54 | 204,239 | -0.05(-0.22%) |
Jan 11, 2013 | 23.53 | 23.63 | 23.24 | 23.59 | 246,420 | +0.10(+0.45%) |
Jan 10, 2013 | 23.43 | 23.49 | 23.16 | 23.49 | 242,428 | +0.21(+0.90%) |
Jan 09, 2013 | 23.15 | 23.43 | 23.11 | 23.28 | 233,628 | +0.15(+0.64%) |
Jan 08, 2013 | 23.36 | 23.59 | 22.71 | 23.13 | 554,824 | +0.46(+2.04%) |
Jan 07, 2013 | 22.64 | 22.87 | 22.38 | 22.67 | 247,796 | -0.24(-1.03%) |
Jan 04, 2013 | 23.31 | 23.38 | 22.56 | 22.90 | 360,427 | -0.29(-1.24%) |
Jan 03, 2013 | 23.84 | 23.84 | 23.03 | 23.19 | 294,795 | -0.25(-1.08%) |
Jan 02, 2013 | 23.25 | 23.47 | 22.47 | 23.44 | 462,709 | +0.98(+4.35%) |
Dec 31, 2012 | 21.96 | 22.48 | 21.73 | 22.47 | 215,897 | +0.57(+2.59%) |
Dec 28, 2012 | 22.08 | 22.22 | 21.89 | 21.90 | 135,225 | -0.33(-1.49%) |
Dec 27, 2012 | 22.28 | 22.41 | 22.01 | 22.23 | 141,606 | +0.03(+0.16%) |
Dec 26, 2012 | 22.44 | 22.55 | 22.06 | 22.20 | 122,443 | -0.24(-1.05%) |
Dec 24, 2012 | 22.39 | 22.48 | 22.09 | 22.43 | 102,174 | +0.01(+0.04%) |
Dec 21, 2012 | 22.01 | 22.46 | 21.76 | 22.42 | 758,724 | +0.24(+1.06%) |
Dec 20, 2012 | 22.11 | 22.45 | 21.98 | 22.19 | 433,579 | +0.03(+0.12%) |
Dec 19, 2012 | 22.17 | 22.32 | 21.96 | 22.16 | 352,800 | +0.06(+0.28%) |
Dec 18, 2012 | 21.63 | 22.12 | 21.54 | 22.10 | 306,803 | +0.47(+2.18%) |
Dec 17, 2012 | 21.73 | 21.82 | 21.54 | 21.63 | 206,685 | +0.05(+0.24%) |
Dec 14, 2012 | 21.48 | 21.78 | 21.20 | 21.58 | 292,805 | +0.00(+0.00%) |
Dec 13, 2012 | 21.59 | 21.80 | 21.33 | 21.58 | 248,225 | +0.01(+0.04%) |
Dec 12, 2012 | 21.80 | 22.02 | 21.50 | 21.57 | 338,190 | -0.22(-1.00%) |
Dec 11, 2012 | 21.67 | 21.86 | 21.42 | 21.79 | 282,183 | +0.24(+1.13%) |
Dec 10, 2012 | 21.42 | 21.73 | 21.04 | 21.54 | 248,493 | +0.12(+0.57%) |
Dec 07, 2012 | 21.52 | 21.59 | 21.22 | 21.42 | 178,698 | +0.00(+0.00%) |
Dec 06, 2012 | 21.43 | 21.48 | 21.31 | 21.42 | 126,171 | +0.04(+0.20%) |
Dec 05, 2012 | 21.46 | 21.67 | 21.22 | 21.38 | 312,825 | -0.01(-0.04%) |
Dec 04, 2012 | 20.91 | 21.58 | 20.80 | 21.39 | 286,851 | +0.24(+1.15%) |
Nov 30, 2012 | 21.39 | 21.39 | 21.12 | 21.14 | 274,288 | -0.17(-0.78%) |
Nov 29, 2012 | 21.12 | 21.36 | 20.81 | 21.31 | 198,755 | +0.44(+2.09%) |
Nov 28, 2012 | 20.44 | 20.93 | 20.15 | 20.87 | 238,910 | +0.29(+1.40%) |
Nov 27, 2012 | 20.85 | 21.07 | 20.58 | 20.58 | 233,584 | -0.33(-1.57%) |
Nov 26, 2012 | 21.03 | 21.12 | 20.70 | 20.91 | 256,204 | -0.12(-0.58%) |
Nov 23, 2012 | 20.96 | 21.17 | 20.90 | 21.03 | 151,179 | +0.18(+0.87%) |
Nov 21, 2012 | 20.77 | 20.96 | 20.59 | 20.85 | 105,009 | +0.04(+0.21%) |
Nov 20, 2012 | 20.68 | 20.92 | 20.46 | 20.81 | 238,613 | +0.02(+0.08%) |
Nov 19, 2012 | 20.91 | 21.03 | 20.65 | 20.79 | 351,091 | +0.03(+0.17%) |
Nov 16, 2012 | 19.93 | 20.87 | 19.93 | 20.76 | 696,856 | +1.07(+5.41%) |
Nov 15, 2012 | 19.67 | 19.90 | 19.57 | 19.69 | 253,100 | +0.04(+0.22%) |
Nov 14, 2012 | 19.92 | 19.95 | 19.58 | 19.65 | 238,044 | -0.16(-0.79%) |
Nov 13, 2012 | 19.86 | 20.06 | 19.79 | 19.80 | 143,859 | -0.21(-1.04%) |
Nov 12, 2012 | 20.08 | 20.54 | 19.77 | 20.01 | 213,222 | +0.07(+0.35%) |
Nov 09, 2012 | 19.76 | 20.39 | 19.61 | 19.94 | 257,293 | +0.09(+0.44%) |
Nov 08, 2012 | 19.87 | 20.00 | 19.69 | 19.86 | 527,219 | -0.07(-0.35%) |
Nov 07, 2012 | 20.48 | 20.61 | 19.80 | 19.93 | 305,561 | -0.76(-3.68%) |
Nov 06, 2012 | 20.56 | 21.03 | 20.56 | 20.69 | 432,337 | +0.01(+0.04%) |
Nov 05, 2012 | 20.42 | 20.80 | 20.36 | 20.68 | 238,683 | +0.32(+1.57%) |
Nov 02, 2012 | 21.01 | 21.32 | 20.36 | 20.36 | 272,991 | -0.66(-3.13%) |