Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.51 | 21.74 | 21.51 | 21.74 | 468 | +0.08(+0.37%) |
Jan 30, 2013 | 22.16 | 22.16 | 21.59 | 21.65 | 2,223 | -0.04(-0.18%) |
Jan 29, 2013 | 21.74 | 21.77 | 21.62 | 21.69 | 5,643 | +0.11(+0.50%) |
Jan 28, 2013 | 21.45 | 21.66 | 21.45 | 21.58 | 4,292 | +0.02(+0.09%) |
Jan 25, 2013 | 21.63 | 21.63 | 21.50 | 21.57 | 2,092 | +0.02(+0.11%) |
Jan 24, 2013 | 21.69 | 21.69 | 21.54 | 21.54 | 4,436 | -0.12(-0.56%) |
Jan 23, 2013 | 21.80 | 21.80 | 21.66 | 21.66 | 1,676 | -0.11(-0.50%) |
Jan 22, 2013 | 21.60 | 21.77 | 21.60 | 21.77 | 885 | +0.21(+0.97%) |
Jan 18, 2013 | 21.69 | 21.69 | 21.41 | 21.56 | 6,163 | -0.13(-0.61%) |
Jan 17, 2013 | 21.52 | 21.73 | 21.52 | 21.69 | 3,731 | +0.17(+0.78%) |
Jan 16, 2013 | 21.44 | 21.59 | 21.44 | 21.52 | 2,919 | +0.11(+0.49%) |
Jan 15, 2013 | 21.36 | 21.42 | 21.33 | 21.42 | 413 | +0.14(+0.65%) |
Jan 12, 2013 | 21.28 | 21.28 | 21.28 | 0 | +0.00(+0.00%) | |
Jan 11, 2013 | 21.49 | 21.52 | 21.26 | 21.28 | 1,812 | -0.27(-1.24%) |
Jan 10, 2013 | 21.45 | 21.57 | 21.45 | 21.55 | 6,586 | +0.10(+0.45%) |
Jan 09, 2013 | 21.48 | 21.58 | 21.45 | 21.45 | 818 | -0.03(-0.15%) |
Jan 08, 2013 | 21.55 | 21.55 | 21.39 | 21.48 | 1,109 | -0.06(-0.26%) |
Jan 07, 2013 | 22.00 | 22.00 | 21.44 | 21.54 | 3,965 | -0.16(-0.76%) |
Jan 04, 2013 | 21.65 | 21.94 | 21.65 | 21.70 | 5,481 | +0.28(+1.30%) |
Jan 03, 2013 | 21.28 | 21.43 | 21.28 | 21.43 | 3,088 | +0.31(+1.46%) |
Jan 02, 2013 | 21.12 | 21.42 | 20.71 | 21.12 | 0 | +0.41(+1.98%) |
Dec 31, 2012 | 20.54 | 20.71 | 20.47 | 20.71 | 9,333 | +0.04(+0.17%) |
Dec 28, 2012 | 19.89 | 20.67 | 19.89 | 20.67 | 2,912 | +0.21(+1.04%) |
Dec 27, 2012 | 20.57 | 20.62 | 20.36 | 20.46 | 2,290 | -0.15(-0.75%) |
Dec 26, 2012 | 20.84 | 20.86 | 20.60 | 20.62 | 5,795 | -0.23(-1.09%) |
Dec 24, 2012 | 20.84 | 20.84 | 20.84 | 20.84 | 246 | +0.00(+0.00%) |
Dec 21, 2012 | 20.80 | 20.87 | 20.74 | 20.84 | 13,471 | -0.18(-0.87%) |
Dec 20, 2012 | 21.15 | 21.15 | 21.00 | 21.03 | 1,109 | +0.01(+0.06%) |
Dec 19, 2012 | 20.92 | 21.04 | 20.92 | 21.01 | 1,136 | +0.24(+1.13%) |
Dec 18, 2012 | 20.59 | 20.83 | 20.59 | 20.78 | 1,600 | +0.19(+0.91%) |
Dec 17, 2012 | 20.36 | 20.59 | 20.36 | 20.59 | 612 | +0.24(+1.16%) |
Dec 14, 2012 | 20.36 | 20.36 | 20.36 | 20.36 | 295 | +0.01(+0.04%) |
Dec 12, 2012 | 20.62 | 20.35 | 20.35 | 20.35 | 1,356 | -0.29(-1.40%) |
Dec 11, 2012 | 20.49 | 20.64 | 20.49 | 20.64 | 5,324 | +0.16(+0.77%) |
Dec 10, 2012 | 20.43 | 20.48 | 20.43 | 20.48 | 1,546 | +0.14(+0.69%) |
Dec 07, 2012 | 20.42 | 20.45 | 20.34 | 20.34 | 1,305 | -0.07(-0.36%) |
Dec 06, 2012 | 20.40 | 20.42 | 20.35 | 20.41 | 1,664 | -0.11(-0.51%) |
Dec 05, 2012 | 20.45 | 20.52 | 20.41 | 20.52 | 2,394 | +0.25(+1.22%) |
Dec 04, 2012 | 20.27 | 20.27 | 20.27 | 20.27 | 616 | -0.17(-0.82%) |
Nov 30, 2012 | 20.53 | 20.53 | 20.38 | 20.44 | 2,551 | +0.03(+0.15%) |
Nov 29, 2012 | 20.57 | 20.57 | 20.38 | 20.41 | 1,108 | +0.11(+0.53%) |
Nov 28, 2012 | 20.31 | 20.31 | 20.02 | 20.30 | 2,443 | -0.03(-0.16%) |
Nov 27, 2012 | 20.53 | 20.53 | 20.33 | 20.33 | 616 | -0.07(-0.36%) |
Nov 26, 2012 | 20.49 | 20.49 | 20.39 | 20.41 | 4,517 | -0.01(-0.06%) |
Nov 23, 2012 | 20.17 | 20.42 | 20.17 | 20.42 | 438 | +0.37(+1.85%) |
Nov 21, 2012 | 20.15 | 20.15 | 20.00 | 20.05 | 4,510 | -0.02(-0.12%) |
Nov 20, 2012 | 19.96 | 20.07 | 19.96 | 20.07 | 438 | +0.18(+0.92%) |
Nov 19, 2012 | 19.93 | 19.97 | 19.88 | 19.89 | 2,138 | +0.35(+1.79%) |
Nov 16, 2012 | 19.51 | 19.56 | 19.29 | 19.54 | 5,010 | +0.03(+0.15%) |
Nov 15, 2012 | 19.62 | 19.63 | 19.46 | 19.51 | 2,203 | -0.09(-0.46%) |
Nov 14, 2012 | 19.81 | 19.82 | 19.58 | 19.60 | 140,632 | -0.42(-2.10%) |
Nov 13, 2012 | 19.97 | 20.12 | 19.97 | 20.02 | 1,912 | -0.15(-0.73%) |
Nov 12, 2012 | 20.13 | 20.17 | 20.13 | 20.17 | 503 | -0.04(-0.21%) |
Nov 09, 2012 | 19.98 | 20.25 | 19.98 | 20.21 | 2,887 | +0.14(+0.70%) |
Nov 08, 2012 | 20.29 | 20.29 | 20.07 | 20.07 | 4,930 | -0.22(-1.08%) |
Nov 07, 2012 | 20.84 | 20.84 | 20.29 | 20.29 | 10,129 | -0.74(-3.50%) |
Nov 06, 2012 | 20.93 | 21.03 | 20.76 | 21.03 | 786 | +0.26(+1.28%) |
Nov 05, 2012 | 20.73 | 20.76 | 20.56 | 20.76 | 2,105 | -0.06(-0.27%) |
Nov 02, 2012 | 20.93 | 20.93 | 20.82 | 20.82 | 616 | -0.11(-0.54%) |