Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.58 | 21.63 | 21.58 | 21.61 | 71,783 | +0.01(+0.05%) |
Jan 30, 2013 | 21.57 | 21.64 | 21.57 | 21.60 | 42,430 | -0.02(-0.11%) |
Jan 29, 2013 | 21.61 | 21.65 | 21.60 | 21.62 | 122,297 | -0.00(-0.02%) |
Jan 28, 2013 | 21.63 | 21.64 | 21.60 | 21.63 | 62,301 | -0.05(-0.22%) |
Jan 25, 2013 | 21.66 | 21.69 | 21.65 | 21.67 | 55,731 | -0.03(-0.13%) |
Jan 24, 2013 | 21.70 | 21.74 | 21.69 | 21.70 | 116,443 | -0.04(-0.20%) |
Jan 23, 2013 | 21.75 | 21.76 | 21.73 | 21.74 | 140,945 | +0.02(+0.08%) |
Jan 22, 2013 | 21.75 | 21.75 | 21.69 | 21.73 | 106,059 | -0.01(-0.04%) |
Jan 18, 2013 | 21.73 | 21.74 | 21.71 | 21.74 | 61,264 | +0.02(+0.10%) |
Jan 17, 2013 | 21.73 | 21.75 | 21.69 | 21.71 | 45,094 | -0.01(-0.07%) |
Jan 16, 2013 | 21.76 | 21.77 | 21.73 | 21.73 | 108,707 | -0.02(-0.10%) |
Jan 15, 2013 | 21.76 | 21.77 | 21.73 | 21.75 | 54,977 | +0.01(+0.05%) |
Jan 14, 2013 | 21.75 | 21.76 | 21.72 | 21.74 | 27,623 | -0.01(-0.03%) |
Jan 11, 2013 | 21.66 | 21.75 | 21.66 | 21.75 | 345,776 | +0.01(+0.07%) |
Jan 10, 2013 | 21.73 | 21.76 | 21.69 | 21.73 | 894,055 | -0.02(-0.09%) |
Jan 09, 2013 | 21.74 | 21.76 | 21.72 | 21.75 | 51,219 | -0.01(-0.03%) |
Jan 08, 2013 | 21.73 | 21.76 | 21.71 | 21.76 | 149,136 | +0.06(+0.27%) |
Jan 07, 2013 | 21.72 | 21.74 | 21.70 | 21.70 | 87,810 | -0.03(-0.15%) |
Jan 04, 2013 | 21.73 | 21.73 | 21.69 | 21.73 | 133,230 | -0.02(-0.09%) |
Jan 03, 2013 | 21.75 | 21.79 | 21.73 | 21.75 | 151,709 | -0.06(-0.26%) |
Jan 02, 2013 | 21.78 | 21.81 | 21.77 | 21.81 | 736,234 | -0.01(-0.05%) |
Dec 31, 2012 | 21.77 | 21.84 | 21.77 | 21.82 | 261,720 | +0.01(+0.07%) |
Dec 28, 2012 | 21.83 | 21.84 | 21.79 | 21.80 | 71,691 | +0.00(+0.02%) |
Dec 27, 2012 | 21.75 | 21.81 | 21.75 | 21.80 | 156,797 | +0.03(+0.15%) |
Dec 26, 2012 | 21.73 | 21.77 | 21.73 | 21.77 | 35,445 | +0.00(+0.02%) |
Dec 24, 2012 | 21.75 | 21.77 | 21.74 | 21.76 | 755,216 | +0.02(+0.10%) |
Dec 21, 2012 | 21.75 | 21.75 | 21.68 | 21.74 | 390,402 | +0.08(+0.37%) |
Dec 20, 2012 | 21.70 | 21.73 | 21.66 | 21.66 | 133,581 | -0.02(-0.10%) |
Dec 19, 2012 | 21.68 | 21.71 | 21.65 | 21.68 | 257,038 | -0.02(-0.08%) |
Dec 18, 2012 | 21.69 | 21.73 | 21.67 | 21.70 | 153,324 | -0.02(-0.08%) |
Dec 17, 2012 | 21.76 | 21.81 | 21.72 | 21.72 | 52,574 | -0.06(-0.25%) |
Dec 14, 2012 | 21.76 | 21.78 | 21.74 | 21.77 | 95,666 | +0.02(+0.09%) |
Dec 13, 2012 | 21.76 | 21.77 | 21.73 | 21.76 | 138,473 | +0.00(+0.02%) |
Dec 12, 2012 | 21.81 | 21.81 | 21.75 | 21.75 | 108,261 | -0.03(-0.15%) |
Dec 11, 2012 | 21.77 | 21.81 | 21.76 | 21.78 | 299,793 | -0.01(-0.05%) |
Dec 10, 2012 | 21.80 | 21.83 | 21.78 | 21.80 | 346,565 | +0.01(+0.05%) |
Dec 07, 2012 | 21.80 | 21.84 | 21.78 | 21.78 | 32,492 | -0.05(-0.24%) |
Dec 06, 2012 | 21.83 | 21.86 | 21.81 | 21.84 | 145,379 | -0.01(-0.05%) |
Dec 05, 2012 | 21.84 | 21.85 | 21.83 | 21.85 | 121,333 | +0.04(+0.17%) |
Dec 04, 2012 | 21.83 | 21.84 | 21.80 | 21.81 | 54,455 | +0.00(+0.02%) |
Nov 30, 2012 | 21.82 | 21.86 | 21.81 | 21.81 | 32,665 | -0.03(-0.12%) |
Nov 29, 2012 | 21.85 | 21.85 | 21.80 | 21.83 | 41,969 | +0.01(+0.04%) |
Nov 28, 2012 | 21.85 | 21.85 | 21.81 | 21.82 | 27,880 | +0.02(+0.08%) |
Nov 27, 2012 | 21.78 | 21.81 | 21.78 | 21.81 | 42,226 | +0.03(+0.15%) |
Nov 26, 2012 | 21.81 | 21.81 | 21.76 | 21.77 | 293,912 | +0.01(+0.05%) |
Nov 23, 2012 | 21.80 | 21.80 | 21.76 | 21.76 | 15,754 | -0.01(-0.03%) |
Nov 21, 2012 | 21.81 | 21.81 | 21.76 | 21.77 | 40,079 | -0.01(-0.07%) |
Nov 20, 2012 | 21.80 | 21.84 | 21.78 | 21.78 | 194,634 | -0.05(-0.23%) |
Nov 19, 2012 | 21.84 | 21.85 | 21.82 | 21.83 | 37,671 | +0.00(+0.01%) |
Nov 16, 2012 | 21.85 | 21.87 | 21.83 | 21.83 | 47,579 | +0.00(+0.00%) |
Nov 15, 2012 | 21.82 | 21.84 | 21.82 | 21.83 | 64,347 | -0.03(-0.13%) |
Nov 14, 2012 | 21.83 | 21.86 | 21.82 | 21.86 | 72,693 | +0.03(+0.12%) |
Nov 13, 2012 | 21.82 | 21.87 | 21.82 | 21.84 | 133,307 | +0.00(+0.00%) |
Nov 12, 2012 | 21.84 | 21.85 | 21.72 | 21.84 | 101,468 | +0.00(+0.00%) |
Nov 09, 2012 | 21.81 | 21.84 | 21.74 | 21.84 | 134,367 | -0.02(-0.08%) |
Nov 08, 2012 | 21.80 | 21.86 | 21.80 | 21.85 | 253,665 | +0.04(+0.20%) |
Nov 07, 2012 | 21.83 | 21.84 | 21.80 | 21.81 | 141,811 | +0.03(+0.12%) |
Nov 06, 2012 | 21.83 | 21.83 | 21.76 | 21.78 | 56,831 | -0.04(-0.17%) |
Nov 05, 2012 | 21.80 | 21.83 | 21.80 | 21.82 | 158,747 | +0.05(+0.24%) |
Nov 02, 2012 | 21.79 | 21.79 | 21.76 | 21.77 | 20,005 | -0.00(-0.00%) |