Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 22.06 | 22.20 | 21.99 | 22.18 | 138,284 | +0.06(+0.29%) |
Jan 30, 2013 | 22.26 | 22.29 | 22.11 | 22.12 | 111,089 | -0.17(-0.78%) |
Jan 29, 2013 | 22.21 | 22.29 | 22.12 | 22.29 | 124,352 | +0.05(+0.21%) |
Jan 28, 2013 | 22.37 | 22.39 | 22.19 | 22.24 | 474,912 | -0.13(-0.57%) |
Jan 25, 2013 | 22.10 | 22.37 | 22.10 | 22.37 | 100,935 | +0.33(+1.49%) |
Jan 24, 2013 | 21.86 | 22.12 | 21.76 | 22.04 | 95,039 | +0.30(+1.39%) |
Jan 23, 2013 | 21.70 | 21.75 | 21.59 | 21.74 | 107,119 | +0.03(+0.13%) |
Jan 22, 2013 | 21.69 | 21.71 | 21.57 | 21.71 | 69,495 | +0.01(+0.04%) |
Jan 18, 2013 | 21.69 | 21.76 | 21.58 | 21.70 | 158,970 | +0.02(+0.08%) |
Jan 17, 2013 | 21.59 | 21.75 | 21.59 | 21.69 | 157,389 | +0.16(+0.76%) |
Jan 16, 2013 | 21.39 | 21.57 | 21.39 | 21.52 | 131,748 | -0.05(-0.21%) |
Jan 15, 2013 | 21.32 | 21.60 | 21.32 | 21.57 | 82,858 | +0.16(+0.77%) |
Jan 14, 2013 | 21.18 | 21.43 | 21.18 | 21.40 | 117,564 | +0.08(+0.39%) |
Jan 11, 2013 | 21.31 | 21.37 | 21.24 | 21.32 | 88,112 | -0.01(-0.04%) |
Jan 10, 2013 | 21.32 | 21.33 | 21.20 | 21.33 | 194,200 | +0.05(+0.21%) |
Jan 09, 2013 | 21.25 | 21.35 | 21.21 | 21.28 | 127,544 | +0.11(+0.52%) |
Jan 08, 2013 | 21.14 | 21.24 | 21.07 | 21.17 | 101,740 | -0.01(-0.04%) |
Jan 07, 2013 | 21.16 | 21.21 | 21.09 | 21.18 | 162,977 | -0.05(-0.26%) |
Jan 04, 2013 | 21.15 | 21.28 | 21.08 | 21.24 | 239,414 | +0.12(+0.56%) |
Jan 03, 2013 | 21.01 | 21.26 | 21.01 | 21.12 | 162,892 | +0.07(+0.35%) |
Jan 02, 2013 | 21.00 | 21.05 | 20.87 | 21.05 | 323,710 | +0.40(+1.95%) |
Dec 31, 2012 | 20.25 | 20.68 | 20.17 | 20.65 | 293,328 | +0.42(+2.08%) |
Dec 28, 2012 | 20.27 | 20.37 | 20.21 | 20.22 | 115,217 | -0.15(-0.72%) |
Dec 27, 2012 | 20.32 | 20.39 | 20.07 | 20.37 | 200,096 | +0.11(+0.54%) |
Dec 26, 2012 | 20.53 | 20.62 | 20.24 | 20.26 | 600,103 | -0.25(-1.20%) |
Dec 24, 2012 | 20.50 | 20.56 | 20.49 | 20.51 | 173,479 | -0.04(-0.18%) |
Dec 21, 2012 | 20.35 | 20.60 | 20.35 | 20.54 | 206,389 | -0.22(-1.08%) |
Dec 20, 2012 | 20.73 | 20.77 | 20.63 | 20.77 | 79,923 | +0.01(+0.04%) |
Dec 19, 2012 | 20.88 | 20.89 | 20.76 | 20.76 | 279,503 | -0.02(-0.09%) |
Dec 18, 2012 | 20.38 | 20.80 | 20.32 | 20.78 | 248,823 | +0.27(+1.32%) |
Dec 17, 2012 | 20.27 | 20.51 | 20.27 | 20.51 | 858,283 | +0.27(+1.33%) |
Dec 14, 2012 | 20.26 | 20.35 | 20.19 | 20.24 | 87,097 | -0.09(-0.43%) |
Dec 13, 2012 | 20.40 | 20.54 | 20.27 | 20.32 | 257,662 | -0.12(-0.61%) |
Dec 12, 2012 | 20.52 | 20.57 | 20.42 | 20.45 | 440,442 | -0.00(-0.01%) |
Dec 11, 2012 | 20.59 | 20.59 | 20.41 | 20.45 | 121,612 | +0.03(+0.13%) |
Dec 10, 2012 | 20.50 | 20.51 | 20.39 | 20.42 | 1,282,200 | -0.12(-0.57%) |
Dec 07, 2012 | 20.52 | 20.57 | 20.43 | 20.54 | 91,349 | +0.06(+0.31%) |
Dec 06, 2012 | 20.17 | 20.48 | 20.10 | 20.48 | 88,748 | +0.09(+0.44%) |
Dec 05, 2012 | 20.42 | 20.49 | 20.24 | 20.39 | 164,375 | -0.05(-0.27%) |
Dec 04, 2012 | 20.52 | 20.52 | 20.35 | 20.44 | 147,468 | -0.18(-0.88%) |
Nov 30, 2012 | 20.62 | 20.65 | 20.52 | 20.62 | 67,947 | -0.01(-0.04%) |
Nov 29, 2012 | 20.77 | 20.77 | 20.48 | 20.63 | 108,088 | +0.04(+0.18%) |
Nov 28, 2012 | 20.23 | 20.60 | 20.19 | 20.60 | 78,112 | +0.29(+1.42%) |
Nov 27, 2012 | 20.36 | 20.45 | 20.30 | 20.31 | 72,311 | -0.07(-0.35%) |
Nov 26, 2012 | 20.40 | 20.48 | 20.26 | 20.38 | 157,878 | -0.08(-0.40%) |
Nov 23, 2012 | 20.30 | 20.46 | 20.30 | 20.46 | 52,426 | +0.25(+1.25%) |
Nov 21, 2012 | 20.16 | 20.24 | 20.12 | 20.21 | 58,309 | +0.05(+0.22%) |
Nov 20, 2012 | 20.06 | 20.22 | 20.01 | 20.16 | 190,424 | +0.08(+0.41%) |
Nov 19, 2012 | 19.90 | 20.08 | 19.72 | 20.08 | 772,882 | +0.45(+2.30%) |
Nov 16, 2012 | 19.58 | 19.67 | 19.42 | 19.63 | 106,367 | +0.22(+1.12%) |
Nov 15, 2012 | 19.42 | 19.52 | 19.29 | 19.41 | 470,001 | -0.05(-0.23%) |
Nov 14, 2012 | 19.87 | 19.89 | 19.41 | 19.46 | 219,373 | -0.31(-1.55%) |
Nov 13, 2012 | 19.71 | 19.92 | 19.43 | 19.76 | 166,561 | +0.03(+0.14%) |
Nov 12, 2012 | 19.87 | 19.88 | 19.72 | 19.74 | 201,183 | -0.07(-0.36%) |
Nov 09, 2012 | 19.72 | 19.97 | 19.58 | 19.81 | 85,217 | -0.01(-0.05%) |
Nov 08, 2012 | 20.22 | 20.23 | 19.82 | 19.82 | 128,778 | -0.34(-1.70%) |
Nov 07, 2012 | 20.27 | 20.43 | 20.04 | 20.16 | 183,239 | -0.37(-1.80%) |
Nov 06, 2012 | 20.42 | 20.57 | 20.41 | 20.53 | 576,006 | +0.18(+0.89%) |
Nov 05, 2012 | 20.29 | 20.36 | 20.21 | 20.35 | 103,193 | +0.05(+0.27%) |
Nov 02, 2012 | 20.55 | 20.56 | 20.29 | 20.30 | 94,783 | -0.20(-0.97%) |