Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.97 | 22.07 | 21.62 | 21.64 | 1,040,483 | -0.75(-3.36%) |
Jan 30, 2013 | 22.41 | 22.48 | 22.34 | 22.39 | 764,851 | -0.12(-0.52%) |
Jan 29, 2013 | 22.41 | 22.53 | 22.37 | 22.51 | 375,021 | -0.04(-0.18%) |
Jan 28, 2013 | 22.64 | 22.64 | 22.48 | 22.55 | 403,504 | -0.15(-0.67%) |
Jan 25, 2013 | 22.57 | 22.72 | 22.54 | 22.70 | 349,917 | +0.44(+1.98%) |
Jan 24, 2013 | 22.18 | 22.32 | 22.13 | 22.26 | 495,504 | +0.16(+0.72%) |
Jan 23, 2013 | 22.05 | 22.11 | 21.91 | 22.10 | 455,333 | -0.12(-0.56%) |
Jan 22, 2013 | 22.15 | 22.23 | 21.97 | 22.23 | 670,534 | +0.08(+0.34%) |
Jan 18, 2013 | 22.13 | 22.19 | 21.99 | 22.15 | 754,667 | -0.08(-0.37%) |
Jan 17, 2013 | 22.23 | 22.33 | 22.13 | 22.24 | 478,107 | +0.31(+1.42%) |
Jan 16, 2013 | 21.95 | 22.03 | 21.89 | 21.93 | 616,097 | -0.22(-1.00%) |
Jan 15, 2013 | 21.93 | 22.21 | 21.89 | 22.15 | 784,521 | -0.07(-0.31%) |
Jan 14, 2013 | 22.16 | 22.21 | 22.02 | 22.21 | 833,293 | +0.01(+0.03%) |
Jan 11, 2013 | 22.14 | 22.28 | 22.09 | 22.21 | 945,502 | +0.21(+0.94%) |
Jan 10, 2013 | 21.73 | 22.08 | 21.73 | 22.00 | 1,036,845 | +0.50(+2.34%) |
Jan 09, 2013 | 21.29 | 21.51 | 21.28 | 21.50 | 515,921 | +0.42(+2.00%) |
Jan 08, 2013 | 21.15 | 21.18 | 21.00 | 21.08 | 309,064 | +0.03(+0.13%) |
Jan 07, 2013 | 20.93 | 21.09 | 20.89 | 21.05 | 537,075 | -0.03(-0.16%) |
Jan 04, 2013 | 20.85 | 21.16 | 20.83 | 21.08 | 705,655 | +0.29(+1.39%) |
Jan 03, 2013 | 20.89 | 21.02 | 20.75 | 20.79 | 494,020 | -0.23(-1.08%) |
Jan 02, 2013 | 21.02 | 21.05 | 20.87 | 21.02 | 866,487 | +0.16(+0.76%) |
Dec 31, 2012 | 20.36 | 20.88 | 20.36 | 20.86 | 511,235 | +0.62(+3.07%) |
Dec 28, 2012 | 20.30 | 20.39 | 20.20 | 20.24 | 1,060,090 | -0.55(-2.65%) |
Dec 27, 2012 | 20.82 | 20.82 | 20.61 | 20.79 | 300,975 | +0.17(+0.80%) |
Dec 26, 2012 | 20.78 | 20.78 | 20.49 | 20.63 | 209,449 | +0.06(+0.30%) |
Dec 24, 2012 | 20.76 | 20.76 | 20.53 | 20.57 | 228,175 | -0.21(-1.00%) |
Dec 21, 2012 | 20.51 | 20.77 | 20.42 | 20.77 | 701,638 | +0.02(+0.10%) |
Dec 20, 2012 | 20.63 | 20.77 | 20.56 | 20.75 | 262,103 | +0.19(+0.91%) |
Dec 19, 2012 | 20.84 | 20.84 | 20.55 | 20.57 | 699,294 | +0.13(+0.61%) |
Dec 18, 2012 | 20.15 | 20.47 | 20.11 | 20.44 | 1,329,055 | +0.40(+1.98%) |
Dec 17, 2012 | 19.86 | 20.05 | 19.86 | 20.04 | 404,185 | +0.16(+0.81%) |
Dec 14, 2012 | 19.80 | 19.99 | 19.80 | 19.88 | 565,542 | +0.11(+0.58%) |
Dec 13, 2012 | 19.70 | 19.85 | 19.69 | 19.77 | 609,630 | +0.06(+0.31%) |
Dec 12, 2012 | 19.58 | 19.90 | 19.57 | 19.71 | 375,546 | +0.23(+1.17%) |
Dec 11, 2012 | 19.34 | 19.50 | 19.32 | 19.48 | 694,974 | +0.33(+1.72%) |
Dec 10, 2012 | 18.93 | 19.18 | 18.89 | 19.15 | 385,242 | -0.12(-0.63%) |
Dec 07, 2012 | 19.23 | 19.27 | 19.10 | 19.27 | 195,618 | -0.30(-1.51%) |
Dec 06, 2012 | 19.48 | 19.57 | 19.37 | 19.57 | 1,036,728 | +0.04(+0.21%) |
Dec 05, 2012 | 19.40 | 19.61 | 19.34 | 19.53 | 570,398 | -0.01(-0.03%) |
Dec 04, 2012 | 19.44 | 19.57 | 19.41 | 19.53 | 624,981 | +0.08(+0.41%) |
Nov 30, 2012 | 19.43 | 19.55 | 19.37 | 19.45 | 187,510 | +0.01(+0.07%) |
Nov 29, 2012 | 19.40 | 19.47 | 19.28 | 19.44 | 499,101 | +0.22(+1.16%) |
Nov 28, 2012 | 18.85 | 19.26 | 18.77 | 19.22 | 755,473 | +0.24(+1.24%) |
Nov 27, 2012 | 19.08 | 19.18 | 18.98 | 18.98 | 450,378 | -0.27(-1.40%) |
Nov 26, 2012 | 19.16 | 19.28 | 19.10 | 19.25 | 293,754 | +0.02(+0.11%) |
Nov 23, 2012 | 19.14 | 19.26 | 19.10 | 19.23 | 181,173 | +0.51(+2.73%) |
Nov 21, 2012 | 18.75 | 18.82 | 18.69 | 18.72 | 296,617 | +0.02(+0.11%) |
Nov 20, 2012 | 18.56 | 18.75 | 18.52 | 18.70 | 400,142 | +0.05(+0.25%) |
Nov 19, 2012 | 18.40 | 18.68 | 18.38 | 18.65 | 746,602 | +0.39(+2.14%) |
Nov 16, 2012 | 18.35 | 18.40 | 18.09 | 18.26 | 928,201 | -0.08(-0.44%) |
Nov 15, 2012 | 18.45 | 18.58 | 18.30 | 18.34 | 634,843 | +0.23(+1.26%) |
Nov 14, 2012 | 18.50 | 18.53 | 18.05 | 18.11 | 743,838 | -0.07(-0.37%) |
Nov 13, 2012 | 18.02 | 18.43 | 17.99 | 18.18 | 390,410 | +0.03(+0.19%) |
Nov 12, 2012 | 18.11 | 18.19 | 18.04 | 18.15 | 433,134 | -0.03(-0.18%) |
Nov 09, 2012 | 18.04 | 18.34 | 18.02 | 18.18 | 588,759 | +0.00(+0.00%) |
Nov 08, 2012 | 18.38 | 18.52 | 18.17 | 18.18 | 492,352 | -0.38(-2.03%) |
Nov 07, 2012 | 18.57 | 18.63 | 18.35 | 18.56 | 546,636 | -0.42(-2.20%) |
Nov 06, 2012 | 18.84 | 19.04 | 18.81 | 18.97 | 511,585 | +0.17(+0.89%) |
Nov 05, 2012 | 18.85 | 18.87 | 18.74 | 18.81 | 385,393 | -0.25(-1.31%) |
Nov 02, 2012 | 19.22 | 19.31 | 19.01 | 19.06 | 901,550 | -0.23(-1.19%) |