Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 19.84 | 20.14 | 19.76 | 20.09 | 7,172,242 | +0.23(+1.14%) |
Jan 30, 2013 | 20.16 | 20.19 | 19.82 | 19.86 | 6,472,715 | -0.34(-1.67%) |
Jan 29, 2013 | 20.01 | 20.23 | 19.91 | 20.19 | 6,165,043 | +0.14(+0.68%) |
Jan 28, 2013 | 20.35 | 20.35 | 19.97 | 20.06 | 7,838,237 | -0.19(-0.92%) |
Jan 25, 2013 | 20.33 | 20.35 | 20.05 | 20.24 | 6,410,855 | -0.05(-0.24%) |
Jan 24, 2013 | 20.13 | 20.42 | 20.07 | 20.29 | 9,345,243 | +0.18(+0.90%) |
Jan 23, 2013 | 19.86 | 20.18 | 19.84 | 20.11 | 6,180,259 | +0.19(+0.93%) |
Jan 22, 2013 | 19.49 | 19.98 | 19.48 | 19.93 | 11,063,586 | +0.44(+2.27%) |
Jan 18, 2013 | 19.51 | 19.60 | 19.41 | 19.48 | 9,869,549 | +0.01(+0.06%) |
Jan 17, 2013 | 19.53 | 19.68 | 19.32 | 19.47 | 11,834,383 | -0.06(-0.33%) |
Jan 16, 2013 | 19.96 | 19.99 | 19.50 | 19.54 | 10,987,537 | -0.54(-2.68%) |
Jan 15, 2013 | 19.80 | 20.10 | 19.68 | 20.07 | 10,045,423 | +0.03(+0.15%) |
Jan 14, 2013 | 20.06 | 20.16 | 19.82 | 20.04 | 4,258,040 | +0.01(+0.04%) |
Jan 11, 2013 | 20.20 | 20.20 | 19.87 | 20.04 | 5,618,205 | -0.17(-0.82%) |
Jan 10, 2013 | 20.05 | 20.22 | 19.94 | 20.20 | 6,349,167 | +0.33(+1.66%) |
Jan 09, 2013 | 19.72 | 19.95 | 19.72 | 19.87 | 5,669,670 | +0.02(+0.11%) |
Jan 08, 2013 | 19.56 | 19.85 | 19.51 | 19.85 | 8,851,156 | +0.23(+1.16%) |
Jan 07, 2013 | 19.62 | 19.63 | 19.34 | 19.62 | 11,943,644 | -0.08(-0.38%) |
Jan 04, 2013 | 20.02 | 20.12 | 19.69 | 19.70 | 11,552,938 | -0.25(-1.25%) |
Jan 03, 2013 | 20.30 | 20.30 | 19.73 | 19.95 | 13,590,989 | -0.52(-2.53%) |
Jan 02, 2013 | 20.43 | 20.51 | 20.33 | 20.47 | 10,663,121 | +0.38(+1.90%) |
Dec 31, 2012 | 19.79 | 20.11 | 19.63 | 20.09 | 6,750,303 | +0.31(+1.55%) |
Dec 28, 2012 | 19.91 | 19.99 | 19.76 | 19.78 | 6,661,621 | -0.29(-1.43%) |
Dec 27, 2012 | 20.28 | 20.29 | 19.85 | 20.07 | 8,036,918 | -0.19(-0.92%) |
Dec 26, 2012 | 20.37 | 20.45 | 20.18 | 20.25 | 4,714,463 | -0.11(-0.52%) |
Dec 24, 2012 | 20.37 | 20.43 | 20.31 | 20.36 | 1,811,290 | -0.01(-0.06%) |
Dec 21, 2012 | 20.58 | 20.60 | 20.29 | 20.37 | 10,081,174 | -0.34(-1.63%) |
Dec 20, 2012 | 20.64 | 20.71 | 20.42 | 20.71 | 5,641,569 | +0.12(+0.59%) |
Dec 19, 2012 | 20.72 | 20.75 | 20.53 | 20.58 | 8,462,292 | -0.09(-0.46%) |
Dec 18, 2012 | 20.47 | 20.71 | 20.42 | 20.68 | 8,480,919 | +0.20(+1.00%) |
Dec 17, 2012 | 20.26 | 20.48 | 20.18 | 20.47 | 5,504,133 | +0.33(+1.62%) |
Dec 14, 2012 | 20.22 | 20.31 | 20.11 | 20.15 | 6,281,971 | -0.07(-0.36%) |
Dec 13, 2012 | 20.51 | 20.63 | 20.19 | 20.22 | 5,416,836 | -0.29(-1.42%) |
Dec 12, 2012 | 20.60 | 20.79 | 20.46 | 20.51 | 7,538,242 | +0.04(+0.19%) |
Dec 11, 2012 | 20.38 | 20.52 | 20.28 | 20.47 | 7,322,213 | +0.20(+0.97%) |
Dec 10, 2012 | 20.21 | 20.39 | 20.18 | 20.28 | 4,786,935 | -0.00(-0.02%) |
Dec 07, 2012 | 20.49 | 20.58 | 20.17 | 20.28 | 6,356,910 | -0.08(-0.41%) |
Dec 06, 2012 | 20.26 | 20.37 | 19.99 | 20.37 | 6,342,322 | +0.08(+0.41%) |
Dec 05, 2012 | 19.97 | 20.35 | 19.91 | 20.28 | 8,856,469 | +0.38(+1.92%) |
Dec 04, 2012 | 19.95 | 20.02 | 19.78 | 19.90 | 6,018,945 | -0.16(-0.79%) |
Nov 30, 2012 | 19.94 | 20.12 | 19.86 | 20.06 | 7,698,033 | +0.12(+0.61%) |
Nov 29, 2012 | 19.72 | 19.97 | 19.68 | 19.94 | 6,424,701 | +0.26(+1.31%) |
Nov 28, 2012 | 19.44 | 19.70 | 19.34 | 19.68 | 5,061,891 | +0.18(+0.93%) |
Nov 27, 2012 | 19.62 | 19.68 | 19.45 | 19.50 | 6,266,825 | -0.13(-0.66%) |
Nov 26, 2012 | 19.51 | 19.68 | 19.50 | 19.63 | 6,920,771 | -0.02(-0.08%) |
Nov 23, 2012 | 19.49 | 19.65 | 19.45 | 19.64 | 3,070,093 | +0.25(+1.29%) |
Nov 21, 2012 | 19.39 | 19.40 | 19.10 | 19.39 | 5,456,217 | +0.10(+0.53%) |
Nov 20, 2012 | 19.39 | 19.49 | 19.12 | 19.29 | 8,007,110 | -0.18(-0.93%) |
Nov 19, 2012 | 19.28 | 19.48 | 19.20 | 19.47 | 8,506,877 | +0.39(+2.04%) |
Nov 16, 2012 | 18.99 | 19.10 | 18.78 | 19.08 | 12,511,280 | +0.10(+0.54%) |
Nov 15, 2012 | 18.81 | 19.20 | 18.74 | 18.98 | 10,777,476 | +0.19(+1.01%) |
Nov 14, 2012 | 18.99 | 19.20 | 18.74 | 18.79 | 9,815,747 | -0.15(-0.78%) |
Nov 13, 2012 | 18.72 | 19.16 | 18.68 | 18.94 | 7,090,173 | +0.07(+0.38%) |
Nov 12, 2012 | 18.84 | 18.90 | 18.72 | 18.87 | 4,739,475 | +0.08(+0.44%) |
Nov 09, 2012 | 18.71 | 18.89 | 18.58 | 18.78 | 10,244,766 | +0.09(+0.51%) |
Nov 08, 2012 | 19.02 | 19.18 | 18.68 | 18.69 | 8,112,398 | -0.29(-1.51%) |
Nov 07, 2012 | 19.34 | 19.34 | 18.86 | 18.97 | 9,382,682 | -0.64(-3.28%) |
Nov 06, 2012 | 19.24 | 19.72 | 19.18 | 19.62 | 11,821,649 | +0.38(+1.95%) |
Nov 05, 2012 | 18.97 | 19.29 | 18.84 | 19.24 | 6,832,088 | +0.21(+1.11%) |
Nov 02, 2012 | 19.24 | 19.26 | 18.90 | 19.03 | 6,586,573 | -0.12(-0.61%) |