Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 20.59 | 20.66 | 20.45 | 20.49 | 1,100,762 | -0.08(-0.37%) |
Jan 30, 2013 | 20.66 | 20.80 | 20.48 | 20.57 | 771,046 | -0.20(-0.94%) |
Jan 29, 2013 | 20.74 | 20.92 | 20.66 | 20.77 | 470,381 | +0.01(+0.04%) |
Jan 28, 2013 | 20.76 | 20.86 | 20.62 | 20.76 | 584,755 | +0.05(+0.26%) |
Jan 25, 2013 | 20.72 | 20.72 | 20.57 | 20.71 | 546,014 | +0.08(+0.37%) |
Jan 24, 2013 | 20.61 | 20.68 | 20.45 | 20.63 | 621,691 | +0.05(+0.22%) |
Jan 23, 2013 | 20.66 | 20.77 | 20.54 | 20.58 | 564,923 | -0.06(-0.29%) |
Jan 22, 2013 | 20.40 | 20.68 | 20.34 | 20.65 | 984,811 | +0.26(+1.26%) |
Jan 18, 2013 | 20.18 | 20.40 | 20.09 | 20.39 | 646,189 | +0.22(+1.08%) |
Jan 17, 2013 | 20.03 | 20.23 | 19.97 | 20.17 | 509,198 | +0.19(+0.94%) |
Jan 16, 2013 | 19.93 | 20.08 | 19.88 | 19.98 | 535,700 | -0.02(-0.08%) |
Jan 15, 2013 | 19.84 | 20.03 | 19.72 | 20.00 | 1,093,393 | +0.11(+0.57%) |
Jan 14, 2013 | 19.84 | 19.92 | 19.81 | 19.88 | 480,068 | +0.03(+0.15%) |
Jan 11, 2013 | 20.08 | 20.09 | 19.73 | 19.85 | 826,554 | -0.23(-1.16%) |
Jan 10, 2013 | 20.15 | 20.27 | 19.90 | 20.09 | 1,234,849 | +0.23(+1.14%) |
Jan 09, 2013 | 20.00 | 20.05 | 19.82 | 19.86 | 543,828 | -0.06(-0.30%) |
Jan 08, 2013 | 19.93 | 20.01 | 19.88 | 19.92 | 587,700 | -0.02(-0.11%) |
Jan 07, 2013 | 19.84 | 19.97 | 19.76 | 19.94 | 549,163 | +0.11(+0.53%) |
Jan 04, 2013 | 19.81 | 19.86 | 19.66 | 19.84 | 737,161 | +0.09(+0.46%) |
Jan 03, 2013 | 19.63 | 19.81 | 19.57 | 19.75 | 973,984 | +0.17(+0.89%) |
Jan 02, 2013 | 19.72 | 19.75 | 19.45 | 19.57 | 1,069,654 | +0.21(+1.09%) |
Dec 31, 2012 | 19.22 | 19.39 | 19.08 | 19.36 | 809,696 | +0.11(+0.58%) |
Dec 28, 2012 | 19.08 | 19.44 | 19.08 | 19.25 | 1,268,704 | +0.11(+0.58%) |
Dec 27, 2012 | 19.09 | 19.26 | 19.05 | 19.14 | 939,681 | +0.08(+0.43%) |
Dec 26, 2012 | 19.29 | 19.32 | 19.04 | 19.06 | 667,844 | -0.17(-0.89%) |
Dec 24, 2012 | 19.20 | 19.31 | 19.18 | 19.23 | 362,732 | +0.01(+0.04%) |
Dec 21, 2012 | 19.28 | 19.43 | 19.17 | 19.22 | 1,396,374 | -0.21(-1.07%) |
Dec 20, 2012 | 19.27 | 19.44 | 19.17 | 19.43 | 549,591 | +0.23(+1.20%) |
Dec 19, 2012 | 19.08 | 19.27 | 19.03 | 19.20 | 534,267 | +0.17(+0.90%) |
Dec 18, 2012 | 19.00 | 19.07 | 18.91 | 19.03 | 684,273 | +0.01(+0.08%) |
Dec 17, 2012 | 18.98 | 19.05 | 18.90 | 19.01 | 622,310 | +0.11(+0.59%) |
Dec 14, 2012 | 18.89 | 18.97 | 18.84 | 18.90 | 502,489 | -0.02(-0.12%) |
Dec 13, 2012 | 18.96 | 19.06 | 18.88 | 18.93 | 723,803 | -0.08(-0.43%) |
Dec 12, 2012 | 19.16 | 19.17 | 18.87 | 19.01 | 1,068,910 | -0.19(-0.97%) |
Dec 11, 2012 | 19.19 | 19.28 | 19.10 | 19.19 | 737,569 | +0.07(+0.39%) |
Dec 10, 2012 | 19.19 | 19.31 | 19.11 | 19.12 | 736,179 | -0.07(-0.39%) |
Dec 07, 2012 | 19.03 | 19.27 | 19.01 | 19.19 | 1,003,257 | +0.18(+0.94%) |
Dec 06, 2012 | 18.88 | 19.05 | 18.86 | 19.01 | 788,813 | +0.16(+0.83%) |
Dec 05, 2012 | 19.01 | 19.23 | 18.69 | 18.86 | 720,783 | -0.12(-0.62%) |
Dec 04, 2012 | 18.93 | 19.08 | 18.82 | 18.98 | 618,599 | +0.24(+1.27%) |
Nov 30, 2012 | 18.90 | 19.02 | 18.70 | 18.74 | 1,031,664 | -0.11(-0.59%) |
Nov 29, 2012 | 19.04 | 19.12 | 18.81 | 18.85 | 630,365 | -0.09(-0.47%) |
Nov 28, 2012 | 18.84 | 19.03 | 18.72 | 18.94 | 678,629 | +0.04(+0.20%) |
Nov 27, 2012 | 18.77 | 19.15 | 18.67 | 18.90 | 998,796 | +0.04(+0.20%) |
Nov 26, 2012 | 18.67 | 18.94 | 18.67 | 18.87 | 558,048 | +0.07(+0.39%) |
Nov 23, 2012 | 18.66 | 18.79 | 18.56 | 18.79 | 141,739 | +0.22(+1.20%) |
Nov 21, 2012 | 18.57 | 18.70 | 18.44 | 18.57 | 876,889 | -0.01(-0.08%) |
Nov 20, 2012 | 18.54 | 18.61 | 18.33 | 18.58 | 939,790 | +0.04(+0.20%) |
Nov 19, 2012 | 18.53 | 18.74 | 18.40 | 18.55 | 906,431 | +0.15(+0.81%) |
Nov 16, 2012 | 18.27 | 18.46 | 18.10 | 18.40 | 765,070 | +0.15(+0.81%) |
Nov 15, 2012 | 18.19 | 18.45 | 18.06 | 18.25 | 947,782 | +0.02(+0.12%) |
Nov 14, 2012 | 18.74 | 18.88 | 18.18 | 18.23 | 1,139,957 | -0.50(-2.65%) |
Nov 13, 2012 | 18.64 | 18.81 | 18.58 | 18.73 | 772,211 | -0.01(-0.08%) |
Nov 12, 2012 | 18.87 | 18.87 | 18.65 | 18.74 | 597,342 | -0.10(-0.51%) |
Nov 09, 2012 | 18.87 | 18.98 | 18.72 | 18.84 | 1,065,648 | -0.07(-0.35%) |
Nov 08, 2012 | 19.06 | 19.11 | 18.90 | 18.90 | 1,363,095 | -0.15(-0.78%) |
Nov 07, 2012 | 19.16 | 19.18 | 18.97 | 19.05 | 1,425,038 | -0.26(-1.34%) |
Nov 06, 2012 | 19.32 | 19.34 | 19.13 | 19.31 | 768,322 | +0.10(+0.50%) |
Nov 05, 2012 | 19.48 | 19.48 | 19.13 | 19.21 | 766,375 | -0.22(-1.14%) |
Nov 02, 2012 | 19.66 | 19.69 | 19.40 | 19.44 | 1,116,754 | -0.07(-0.34%) |