Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.70 | 21.99 | 21.68 | 21.97 | 840,031 | +0.25(+1.13%) |
Jan 30, 2013 | 21.92 | 21.96 | 21.72 | 21.73 | 360,467 | -0.22(-1.00%) |
Jan 29, 2013 | 21.82 | 21.97 | 21.79 | 21.95 | 286,088 | +0.11(+0.52%) |
Jan 28, 2013 | 21.84 | 21.88 | 21.75 | 21.83 | 1,152,543 | +0.05(+0.24%) |
Jan 25, 2013 | 21.94 | 21.96 | 21.70 | 21.78 | 364,052 | -0.06(-0.28%) |
Jan 24, 2013 | 21.85 | 21.96 | 21.79 | 21.84 | 158,394 | +0.04(+0.16%) |
Jan 23, 2013 | 21.76 | 21.87 | 21.74 | 21.81 | 399,363 | +0.03(+0.12%) |
Jan 22, 2013 | 21.57 | 21.80 | 21.53 | 21.78 | 353,777 | +0.24(+1.10%) |
Jan 18, 2013 | 21.27 | 21.55 | 21.27 | 21.54 | 1,042,614 | +0.16(+0.74%) |
Jan 17, 2013 | 21.38 | 21.44 | 21.29 | 21.38 | 252,297 | +0.05(+0.25%) |
Jan 16, 2013 | 21.34 | 21.38 | 21.23 | 21.33 | 482,581 | -0.07(-0.33%) |
Jan 15, 2013 | 21.53 | 21.57 | 21.33 | 21.40 | 827,731 | -0.22(-1.02%) |
Jan 14, 2013 | 21.69 | 21.97 | 21.57 | 21.62 | 120,911 | -0.17(-0.77%) |
Jan 11, 2013 | 21.86 | 21.88 | 21.75 | 21.79 | 305,626 | -0.07(-0.32%) |
Jan 10, 2013 | 21.80 | 21.87 | 21.71 | 21.86 | 309,396 | +0.19(+0.89%) |
Jan 09, 2013 | 21.61 | 21.71 | 21.57 | 21.67 | 153,304 | +0.06(+0.29%) |
Jan 08, 2013 | 21.91 | 21.91 | 21.52 | 21.60 | 192,418 | -0.33(-1.52%) |
Jan 07, 2013 | 21.83 | 21.97 | 21.80 | 21.94 | 473,816 | +0.02(+0.08%) |
Jan 04, 2013 | 21.78 | 21.95 | 21.73 | 21.92 | 465,418 | +0.19(+0.89%) |
Jan 03, 2013 | 21.73 | 21.85 | 21.66 | 21.73 | 423,670 | -0.06(-0.28%) |
Jan 02, 2013 | 21.67 | 21.79 | 21.53 | 21.79 | 540,464 | +0.44(+2.06%) |
Dec 31, 2012 | 20.89 | 21.36 | 20.89 | 21.35 | 413,150 | +0.35(+1.68%) |
Dec 28, 2012 | 21.10 | 21.16 | 20.99 | 21.00 | 212,864 | -0.22(-1.04%) |
Dec 27, 2012 | 21.17 | 21.25 | 20.92 | 21.22 | 603,520 | -0.01(-0.04%) |
Dec 26, 2012 | 21.35 | 21.35 | 21.09 | 21.23 | 632,197 | -0.05(-0.25%) |
Dec 24, 2012 | 21.25 | 21.36 | 21.23 | 21.28 | 365,835 | -0.13(-0.62%) |
Dec 21, 2012 | 21.21 | 21.44 | 21.21 | 21.41 | 1,090,009 | -0.15(-0.69%) |
Dec 20, 2012 | 21.45 | 21.58 | 21.39 | 21.56 | 442,245 | +0.10(+0.45%) |
Dec 19, 2012 | 21.56 | 21.57 | 21.44 | 21.46 | 199,388 | -0.14(-0.63%) |
Dec 18, 2012 | 21.22 | 21.60 | 21.21 | 21.60 | 619,123 | +0.21(+0.98%) |
Dec 17, 2012 | 21.19 | 21.39 | 21.13 | 21.39 | 435,357 | +0.27(+1.28%) |
Dec 14, 2012 | 21.14 | 21.31 | 21.11 | 21.12 | 274,145 | -0.05(-0.25%) |
Dec 13, 2012 | 21.18 | 21.38 | 21.13 | 21.17 | 750,826 | -0.04(-0.21%) |
Dec 12, 2012 | 21.04 | 21.28 | 21.01 | 21.22 | 313,618 | +0.24(+1.12%) |
Dec 11, 2012 | 20.87 | 21.04 | 20.87 | 20.98 | 224,250 | +0.16(+0.75%) |
Dec 10, 2012 | 20.85 | 20.89 | 20.79 | 20.82 | 829,162 | -0.09(-0.42%) |
Dec 07, 2012 | 20.84 | 20.91 | 20.73 | 20.91 | 416,495 | +0.09(+0.42%) |
Dec 06, 2012 | 20.76 | 20.83 | 20.72 | 20.82 | 135,974 | +0.04(+0.21%) |
Dec 05, 2012 | 20.76 | 20.87 | 20.69 | 20.78 | 696,474 | +0.01(+0.05%) |
Dec 04, 2012 | 20.75 | 20.85 | 20.49 | 20.77 | 162,381 | -0.06(-0.29%) |
Nov 30, 2012 | 20.78 | 20.86 | 20.68 | 20.83 | 594,985 | +0.02(+0.08%) |
Nov 29, 2012 | 20.68 | 20.83 | 20.61 | 20.82 | 196,118 | +0.24(+1.14%) |
Nov 28, 2012 | 20.33 | 20.58 | 20.20 | 20.58 | 269,086 | +0.15(+0.73%) |
Nov 27, 2012 | 20.46 | 20.53 | 20.38 | 20.43 | 210,763 | -0.04(-0.21%) |
Nov 26, 2012 | 20.48 | 20.49 | 20.38 | 20.48 | 585,151 | -0.08(-0.38%) |
Nov 23, 2012 | 20.34 | 20.55 | 20.34 | 20.55 | 107,928 | +0.24(+1.20%) |
Nov 21, 2012 | 20.23 | 20.31 | 20.20 | 20.31 | 341,993 | +0.10(+0.47%) |
Nov 20, 2012 | 20.29 | 20.34 | 20.11 | 20.21 | 157,805 | -0.13(-0.64%) |
Nov 19, 2012 | 20.14 | 20.36 | 20.14 | 20.34 | 328,952 | +0.36(+1.79%) |
Nov 16, 2012 | 19.95 | 20.04 | 19.65 | 19.99 | 494,348 | +0.02(+0.09%) |
Nov 15, 2012 | 20.03 | 20.16 | 19.83 | 19.97 | 487,633 | -0.10(-0.48%) |
Nov 14, 2012 | 20.38 | 20.43 | 20.03 | 20.07 | 616,370 | -0.29(-1.41%) |
Nov 13, 2012 | 20.34 | 20.63 | 20.29 | 20.35 | 454,540 | -0.10(-0.47%) |
Nov 12, 2012 | 20.46 | 20.55 | 20.45 | 20.45 | 233,757 | +0.00(+0.00%) |
Nov 09, 2012 | 20.32 | 20.64 | 20.20 | 20.45 | 866,143 | +0.02(+0.09%) |
Nov 08, 2012 | 20.67 | 20.91 | 20.43 | 20.43 | 305,390 | -0.17(-0.80%) |
Nov 07, 2012 | 20.95 | 20.95 | 20.53 | 20.60 | 620,704 | -0.59(-2.80%) |
Nov 06, 2012 | 21.19 | 21.25 | 21.05 | 21.19 | 663,527 | +0.00(+0.00%) |
Nov 05, 2012 | 21.21 | 21.26 | 20.99 | 21.19 | 693,782 | -0.04(-0.21%) |
Nov 02, 2012 | 21.43 | 21.48 | 21.21 | 21.23 | 1,481,179 | -0.14(-0.65%) |