Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 17.80 | 18.74 | 17.57 | 17.66 | 12,596,966 | -0.37(-2.08%) |
Jan 30, 2013 | 18.89 | 18.95 | 16.87 | 18.03 | 35,052,104 | -0.77(-4.09%) |
Jan 29, 2013 | 19.57 | 19.73 | 18.48 | 18.80 | 17,542,252 | -0.66(-3.37%) |
Jan 28, 2013 | 21.12 | 21.65 | 18.82 | 19.46 | 57,908,820 | -1.74(-8.19%) |
Jan 25, 2013 | 21.06 | 22.22 | 20.91 | 21.19 | 18,322,706 | +0.17(+0.79%) |
Jan 24, 2013 | 20.77 | 21.14 | 20.60 | 21.03 | 6,849,837 | +0.12(+0.56%) |
Jan 23, 2013 | 21.31 | 21.49 | 19.94 | 20.91 | 13,910,148 | -0.55(-2.56%) |
Jan 22, 2013 | 20.98 | 21.56 | 20.93 | 21.46 | 8,541,280 | +0.31(+1.47%) |
Jan 18, 2013 | 21.36 | 21.45 | 20.81 | 21.15 | 11,019,276 | -0.01(-0.05%) |
Jan 17, 2013 | 21.39 | 21.87 | 20.77 | 21.16 | 22,627,114 | -0.75(-3.42%) |
Jan 16, 2013 | 22.77 | 22.93 | 21.42 | 21.91 | 26,168,534 | -0.55(-2.45%) |
Jan 15, 2013 | 21.56 | 22.52 | 21.10 | 22.46 | 24,548,180 | +1.03(+4.79%) |
Jan 14, 2013 | 19.46 | 21.75 | 19.45 | 21.43 | 29,340,102 | +1.97(+10.14%) |
Jan 11, 2013 | 19.07 | 19.68 | 18.72 | 19.46 | 14,159,649 | +0.38(+1.99%) |
Jan 10, 2013 | 19.63 | 20.90 | 18.49 | 19.08 | 56,579,204 | -0.35(-1.78%) |
Jan 09, 2013 | 18.54 | 20.37 | 17.64 | 19.42 | 91,899,424 | +0.78(+4.17%) |
Jan 08, 2013 | 17.66 | 19.00 | 17.54 | 18.64 | 24,872,348 | +0.87(+4.87%) |
Jan 07, 2013 | 17.91 | 18.41 | 17.29 | 17.78 | 18,352,972 | -0.21(-1.16%) |
Jan 04, 2013 | 17.78 | 18.18 | 17.02 | 17.99 | 29,392,260 | +0.32(+1.79%) |
Jan 03, 2013 | 15.78 | 18.04 | 15.52 | 17.67 | 41,434,240 | +2.02(+12.89%) |
Jan 02, 2013 | 16.59 | 16.80 | 15.47 | 15.65 | 32,589,118 | -0.36(-2.25%) |
Dec 31, 2012 | 14.65 | 16.08 | 14.48 | 16.01 | 33,602,324 | +1.73(+12.08%) |
Dec 28, 2012 | 13.95 | 14.95 | 13.91 | 14.29 | 30,359,938 | +0.53(+3.85%) |
Dec 27, 2012 | 13.49 | 13.97 | 13.39 | 13.76 | 22,098,602 | +0.43(+3.25%) |
Dec 26, 2012 | 12.93 | 13.78 | 12.79 | 13.33 | 29,441,854 | +0.66(+5.18%) |
Dec 24, 2012 | 13.63 | 13.73 | 11.78 | 12.67 | 39,689,856 | -0.59(-4.44%) |
Dec 21, 2012 | 16.41 | 16.47 | 12.66 | 13.26 | 89,172,360 | -3.13(-19.08%) |
Dec 20, 2012 | 17.97 | 18.22 | 16.07 | 16.38 | 70,868,168 | -1.77(-9.75%) |
Dec 19, 2012 | 20.77 | 21.00 | 17.48 | 18.15 | 42,553,340 | -2.51(-12.14%) |
Dec 18, 2012 | 21.19 | 21.19 | 20.53 | 20.66 | 6,396,856 | -0.17(-0.79%) |
Dec 17, 2012 | 21.57 | 21.57 | 20.78 | 20.83 | 7,141,695 | -0.53(-2.50%) |
Dec 14, 2012 | 21.88 | 22.03 | 21.34 | 21.36 | 4,110,123 | -0.52(-2.40%) |
Dec 13, 2012 | 22.26 | 22.33 | 21.79 | 21.89 | 3,416,722 | -0.32(-1.44%) |
Dec 12, 2012 | 22.67 | 22.81 | 22.19 | 22.21 | 3,180,640 | -0.31(-1.36%) |
Dec 11, 2012 | 22.37 | 22.66 | 22.16 | 22.51 | 4,056,537 | +0.38(+1.74%) |
Dec 10, 2012 | 22.61 | 22.61 | 22.04 | 22.13 | 4,217,165 | -0.62(-2.71%) |
Dec 07, 2012 | 22.86 | 23.07 | 22.61 | 22.75 | 2,763,398 | +0.08(+0.36%) |
Dec 06, 2012 | 22.52 | 22.67 | 22.21 | 22.67 | 5,288,046 | +0.03(+0.13%) |
Dec 05, 2012 | 22.66 | 22.87 | 22.60 | 22.64 | 2,981,067 | +0.00(+0.02%) |
Dec 04, 2012 | 22.34 | 22.69 | 22.27 | 22.63 | 5,315,800 | +0.28(+1.26%) |
Nov 30, 2012 | 22.37 | 22.56 | 22.13 | 22.35 | 7,081,758 | +0.42(+1.93%) |
Nov 29, 2012 | 22.08 | 22.20 | 20.51 | 21.93 | 15,916,074 | +0.04(+0.20%) |
Nov 28, 2012 | 22.56 | 22.62 | 21.74 | 21.88 | 5,298,512 | -0.73(-3.25%) |
Nov 27, 2012 | 23.19 | 23.19 | 22.52 | 22.62 | 3,584,831 | -0.56(-2.43%) |
Nov 26, 2012 | 23.41 | 23.51 | 23.05 | 23.18 | 2,132,590 | -0.39(-1.67%) |
Nov 23, 2012 | 23.62 | 23.73 | 23.40 | 23.57 | 738,401 | -0.09(-0.37%) |
Nov 21, 2012 | 23.02 | 23.77 | 22.95 | 23.66 | 2,789,463 | +0.69(+2.98%) |
Nov 20, 2012 | 22.61 | 22.99 | 22.49 | 22.98 | 4,702,772 | +0.37(+1.63%) |
Nov 19, 2012 | 22.22 | 22.63 | 21.99 | 22.61 | 4,762,580 | +0.72(+3.31%) |
Nov 16, 2012 | 22.09 | 22.16 | 21.75 | 21.88 | 5,152,393 | -0.29(-1.32%) |
Nov 15, 2012 | 22.28 | 22.40 | 22.03 | 22.17 | 2,153,046 | -0.07(-0.31%) |
Nov 14, 2012 | 22.70 | 22.78 | 22.14 | 22.24 | 2,572,598 | -0.26(-1.17%) |
Nov 13, 2012 | 22.33 | 22.85 | 22.28 | 22.50 | 2,589,080 | +0.01(+0.04%) |
Nov 12, 2012 | 22.68 | 22.98 | 22.42 | 22.50 | 1,885,226 | +0.00(+0.02%) |
Nov 09, 2012 | 22.36 | 23.15 | 22.12 | 22.49 | 3,250,642 | +0.20(+0.89%) |
Nov 08, 2012 | 22.77 | 22.81 | 22.27 | 22.29 | 2,296,016 | -0.53(-2.33%) |
Nov 07, 2012 | 22.98 | 23.07 | 22.31 | 22.82 | 2,308,908 | -0.38(-1.64%) |
Nov 06, 2012 | 23.44 | 23.53 | 22.87 | 23.20 | 2,420,396 | -0.18(-0.76%) |
Nov 05, 2012 | 23.74 | 23.79 | 23.27 | 23.38 | 2,753,919 | -0.25(-1.04%) |
Nov 02, 2012 | 24.89 | 24.89 | 23.46 | 23.63 | 3,329,170 | -1.28(-5.16%) |