Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.55 | 20.66 | 20.39 | 20.46 | 991,464 | -0.17(-0.83%) |
Jan 30, 2013 | 20.84 | 20.84 | 20.49 | 20.63 | 1,302,480 | -0.29(-1.36%) |
Jan 29, 2013 | 20.78 | 20.96 | 20.64 | 20.91 | 1,153,885 | +0.00(+0.00%) |
Jan 28, 2013 | 20.83 | 21.10 | 20.57 | 20.91 | 1,385,716 | +0.02(+0.09%) |
Jan 25, 2013 | 20.53 | 21.07 | 20.40 | 20.89 | 1,167,746 | +0.44(+2.14%) |
Jan 24, 2013 | 20.13 | 20.54 | 19.95 | 20.46 | 1,300,019 | +0.31(+1.56%) |
Jan 23, 2013 | 20.12 | 20.26 | 20.03 | 20.14 | 831,053 | -0.10(-0.47%) |
Jan 22, 2013 | 20.21 | 20.36 | 20.04 | 20.24 | 909,056 | -0.01(-0.05%) |
Jan 18, 2013 | 20.22 | 20.43 | 19.93 | 20.25 | 744,300 | +0.06(+0.28%) |
Jan 17, 2013 | 19.96 | 20.31 | 19.80 | 20.19 | 1,419,137 | +0.31(+1.58%) |
Jan 16, 2013 | 19.93 | 19.98 | 19.75 | 19.88 | 1,166,668 | -0.08(-0.38%) |
Jan 15, 2013 | 20.12 | 20.34 | 19.75 | 19.95 | 2,342,494 | -0.23(-1.13%) |
Jan 14, 2013 | 19.88 | 20.28 | 19.88 | 20.18 | 1,056,332 | +0.31(+1.58%) |
Jan 11, 2013 | 20.05 | 20.21 | 19.85 | 19.87 | 1,633,161 | -0.22(-1.09%) |
Jan 10, 2013 | 20.34 | 20.42 | 19.83 | 20.09 | 2,120,753 | -0.22(-1.08%) |
Jan 09, 2013 | 20.72 | 20.89 | 20.14 | 20.30 | 2,604,593 | -0.26(-1.25%) |
Jan 08, 2013 | 20.55 | 20.84 | 20.47 | 20.56 | 1,669,005 | +0.05(+0.23%) |
Jan 07, 2013 | 20.47 | 20.62 | 20.26 | 20.51 | 1,929,254 | -0.15(-0.74%) |
Jan 04, 2013 | 20.41 | 20.75 | 20.05 | 20.66 | 4,657,089 | +0.39(+1.92%) |
Jan 03, 2013 | 19.77 | 20.31 | 19.69 | 20.28 | 2,419,719 | +0.54(+2.74%) |
Jan 02, 2013 | 19.76 | 19.97 | 18.84 | 19.73 | 3,149,058 | +0.89(+4.74%) |
Dec 31, 2012 | 18.42 | 19.00 | 18.42 | 18.84 | 1,012,049 | +0.43(+2.32%) |
Dec 28, 2012 | 18.35 | 18.69 | 18.27 | 18.41 | 561,886 | -0.12(-0.67%) |
Dec 27, 2012 | 18.77 | 18.85 | 18.19 | 18.54 | 1,048,756 | -0.16(-0.86%) |
Dec 26, 2012 | 19.15 | 19.27 | 18.59 | 18.70 | 822,279 | -0.42(-2.19%) |
Dec 24, 2012 | 19.16 | 19.16 | 18.39 | 19.12 | 480,403 | -0.05(-0.25%) |
Dec 21, 2012 | 18.99 | 19.18 | 18.53 | 19.16 | 1,584,983 | -0.12(-0.64%) |
Dec 20, 2012 | 19.01 | 19.47 | 18.91 | 19.29 | 1,492,783 | +0.07(+0.35%) |
Dec 19, 2012 | 19.07 | 19.40 | 18.76 | 19.22 | 1,314,189 | +0.24(+1.25%) |
Dec 18, 2012 | 18.19 | 19.26 | 18.00 | 18.98 | 3,128,197 | +0.81(+4.44%) |
Dec 17, 2012 | 18.20 | 18.32 | 18.11 | 18.18 | 1,147,513 | +0.00(+0.00%) |
Dec 14, 2012 | 17.92 | 18.24 | 17.92 | 18.18 | 1,185,074 | +0.15(+0.84%) |
Dec 13, 2012 | 17.86 | 18.17 | 17.83 | 18.02 | 1,317,662 | -0.05(-0.26%) |
Dec 12, 2012 | 18.17 | 18.34 | 17.98 | 18.07 | 818,666 | -0.10(-0.52%) |
Dec 11, 2012 | 18.22 | 18.24 | 17.76 | 18.17 | 2,362,677 | -0.04(-0.21%) |
Dec 10, 2012 | 18.10 | 18.29 | 18.06 | 18.20 | 2,052,507 | +0.10(+0.55%) |
Dec 07, 2012 | 18.51 | 18.53 | 17.95 | 18.10 | 1,445,476 | -0.39(-2.13%) |
Dec 06, 2012 | 18.19 | 18.58 | 18.12 | 18.50 | 2,407,213 | +0.31(+1.72%) |
Dec 05, 2012 | 18.25 | 18.51 | 18.15 | 18.19 | 1,571,313 | +0.00(+0.00%) |
Dec 04, 2012 | 18.00 | 18.27 | 17.83 | 18.19 | 1,149,806 | +0.19(+1.06%) |
Nov 30, 2012 | 17.95 | 18.11 | 17.67 | 18.00 | 2,253,567 | +0.10(+0.58%) |
Nov 29, 2012 | 17.58 | 18.17 | 17.38 | 17.89 | 2,048,045 | +0.62(+3.57%) |
Nov 28, 2012 | 16.76 | 17.32 | 16.55 | 17.27 | 954,074 | +0.41(+2.42%) |
Nov 27, 2012 | 16.75 | 17.16 | 16.60 | 16.86 | 1,046,343 | +0.11(+0.68%) |
Nov 26, 2012 | 16.75 | 16.81 | 16.48 | 16.75 | 613,723 | -0.08(-0.45%) |
Nov 23, 2012 | 16.54 | 16.91 | 16.51 | 16.83 | 553,713 | +0.41(+2.49%) |
Nov 21, 2012 | 16.52 | 16.55 | 16.19 | 16.42 | 606,705 | +0.00(+0.00%) |
Nov 20, 2012 | 16.41 | 16.63 | 16.25 | 16.42 | 1,263,741 | -0.06(-0.35%) |
Nov 19, 2012 | 15.95 | 16.49 | 15.79 | 16.47 | 1,520,528 | +0.80(+5.10%) |
Nov 16, 2012 | 15.33 | 15.86 | 15.33 | 15.68 | 1,678,283 | +0.37(+2.42%) |
Nov 15, 2012 | 15.60 | 15.60 | 15.06 | 15.31 | 1,327,644 | -0.33(-2.13%) |
Nov 14, 2012 | 16.24 | 16.37 | 15.51 | 15.64 | 1,607,550 | -0.48(-3.00%) |
Nov 13, 2012 | 16.05 | 16.29 | 16.03 | 16.12 | 805,266 | -0.07(-0.41%) |
Nov 12, 2012 | 15.96 | 16.71 | 15.93 | 16.19 | 1,950,372 | +0.38(+2.40%) |
Nov 09, 2012 | 15.42 | 16.40 | 15.24 | 15.81 | 1,996,090 | +0.28(+1.77%) |
Nov 08, 2012 | 15.80 | 15.90 | 15.38 | 15.53 | 1,221,787 | -0.09(-0.55%) |
Nov 07, 2012 | 15.67 | 15.68 | 15.40 | 15.62 | 1,246,166 | -0.31(-1.97%) |
Nov 06, 2012 | 15.47 | 16.06 | 15.47 | 15.93 | 959,828 | +0.52(+3.39%) |
Nov 05, 2012 | 15.49 | 15.68 | 15.30 | 15.41 | 1,016,960 | -0.23(-1.46%) |
Nov 02, 2012 | 16.13 | 16.15 | 15.20 | 15.64 | 4,208,657 | -0.70(-4.30%) |