Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.81 | 23.83 | 22.15 | 22.52 | 3,468,090 | -1.40(-5.84%) |
Jan 30, 2013 | 23.99 | 24.13 | 23.21 | 23.92 | 2,966,299 | +0.04(+0.17%) |
Jan 29, 2013 | 23.80 | 24.29 | 23.66 | 23.88 | 1,518,312 | +0.25(+1.07%) |
Jan 28, 2013 | 23.25 | 23.76 | 23.09 | 23.63 | 2,053,576 | +0.40(+1.73%) |
Jan 25, 2013 | 23.09 | 23.24 | 22.63 | 23.22 | 1,002,263 | +0.27(+1.20%) |
Jan 24, 2013 | 23.09 | 23.44 | 22.78 | 22.95 | 787,624 | -0.14(-0.62%) |
Jan 23, 2013 | 22.43 | 23.16 | 22.43 | 23.09 | 816,725 | +0.62(+2.75%) |
Jan 22, 2013 | 22.42 | 22.55 | 22.05 | 22.47 | 558,698 | +0.07(+0.33%) |
Jan 18, 2013 | 22.40 | 22.55 | 22.26 | 22.40 | 670,358 | +0.04(+0.18%) |
Jan 17, 2013 | 22.34 | 22.70 | 22.12 | 22.36 | 1,461,338 | +0.25(+1.11%) |
Jan 16, 2013 | 22.22 | 22.45 | 22.06 | 22.11 | 536,559 | -0.12(-0.54%) |
Jan 15, 2013 | 22.03 | 22.38 | 21.91 | 22.23 | 773,499 | +0.04(+0.18%) |
Jan 14, 2013 | 22.07 | 22.56 | 22.07 | 22.19 | 689,716 | +0.12(+0.55%) |
Jan 11, 2013 | 22.12 | 22.49 | 21.90 | 22.07 | 918,116 | -0.01(-0.05%) |
Jan 10, 2013 | 22.54 | 22.54 | 21.67 | 22.08 | 780,968 | -0.21(-0.95%) |
Jan 09, 2013 | 22.54 | 22.62 | 22.24 | 22.30 | 1,581,761 | -0.09(-0.38%) |
Jan 08, 2013 | 22.28 | 22.50 | 21.71 | 22.38 | 859,462 | +0.02(+0.10%) |
Jan 07, 2013 | 22.11 | 22.38 | 22.06 | 22.36 | 1,048,851 | +0.27(+1.22%) |
Jan 04, 2013 | 21.46 | 22.39 | 21.34 | 22.09 | 1,474,472 | +0.69(+3.24%) |
Jan 03, 2013 | 21.61 | 21.95 | 21.29 | 21.40 | 1,105,549 | -0.11(-0.51%) |
Jan 02, 2013 | 21.55 | 21.75 | 21.19 | 21.51 | 1,399,510 | +0.45(+2.15%) |
Dec 31, 2012 | 20.23 | 21.15 | 20.17 | 21.05 | 938,710 | +0.82(+4.05%) |
Dec 28, 2012 | 20.14 | 20.66 | 20.04 | 20.23 | 920,370 | -0.05(-0.23%) |
Dec 27, 2012 | 20.45 | 20.53 | 19.74 | 20.28 | 762,347 | -0.07(-0.37%) |
Dec 26, 2012 | 20.61 | 20.76 | 20.29 | 20.35 | 624,838 | -0.23(-1.11%) |
Dec 24, 2012 | 20.84 | 21.19 | 20.51 | 20.58 | 705,322 | -0.34(-1.64%) |
Dec 21, 2012 | 20.71 | 21.16 | 20.01 | 20.93 | 3,351,362 | -0.19(-0.90%) |
Dec 20, 2012 | 20.38 | 21.16 | 20.05 | 21.12 | 1,652,766 | +0.71(+3.48%) |
Dec 19, 2012 | 20.62 | 21.08 | 20.19 | 20.41 | 2,588,054 | -0.09(-0.46%) |
Dec 18, 2012 | 20.17 | 20.72 | 20.11 | 20.50 | 1,282,970 | +0.44(+2.19%) |
Dec 17, 2012 | 19.05 | 20.07 | 19.01 | 20.06 | 1,352,443 | +1.00(+5.23%) |
Dec 14, 2012 | 19.48 | 19.70 | 18.90 | 19.06 | 1,976,835 | -0.28(-1.47%) |
Dec 13, 2012 | 19.58 | 19.72 | 19.20 | 19.35 | 968,344 | -0.25(-1.28%) |
Dec 12, 2012 | 19.19 | 19.98 | 19.04 | 19.60 | 930,428 | +0.48(+2.54%) |
Dec 11, 2012 | 19.21 | 19.69 | 18.91 | 19.11 | 910,475 | +0.02(+0.09%) |
Dec 10, 2012 | 19.29 | 19.42 | 18.95 | 19.10 | 667,698 | -0.13(-0.70%) |
Dec 07, 2012 | 19.10 | 19.53 | 18.90 | 19.23 | 856,385 | +0.28(+1.50%) |
Dec 06, 2012 | 18.87 | 19.23 | 18.56 | 18.95 | 775,802 | +0.09(+0.47%) |
Dec 05, 2012 | 19.60 | 19.63 | 18.73 | 18.86 | 1,005,828 | -0.71(-3.64%) |
Dec 04, 2012 | 19.82 | 19.99 | 19.25 | 19.57 | 912,464 | -0.06(-0.31%) |
Nov 30, 2012 | 19.74 | 19.74 | 19.20 | 19.63 | 1,241,144 | -0.05(-0.25%) |
Nov 29, 2012 | 19.68 | 19.98 | 19.50 | 19.68 | 985,498 | +0.17(+0.86%) |
Nov 28, 2012 | 19.41 | 19.83 | 19.17 | 19.52 | 1,326,000 | +0.04(+0.23%) |
Nov 27, 2012 | 19.35 | 19.62 | 19.26 | 19.47 | 1,491,887 | +0.14(+0.72%) |
Nov 26, 2012 | 19.35 | 19.50 | 19.09 | 19.33 | 963,225 | -0.05(-0.26%) |
Nov 23, 2012 | 19.54 | 19.84 | 19.10 | 19.38 | 450,724 | -0.04(-0.20%) |
Nov 21, 2012 | 19.41 | 19.91 | 19.22 | 19.42 | 1,219,502 | +0.09(+0.46%) |
Nov 20, 2012 | 19.34 | 19.85 | 19.02 | 19.33 | 1,540,344 | +0.21(+1.11%) |
Nov 19, 2012 | 19.19 | 19.96 | 18.89 | 19.12 | 1,553,241 | +0.20(+1.06%) |
Nov 16, 2012 | 18.40 | 19.02 | 18.29 | 18.92 | 1,160,072 | +0.47(+2.57%) |
Nov 15, 2012 | 18.47 | 18.99 | 17.68 | 18.45 | 2,297,212 | -0.02(-0.12%) |
Nov 14, 2012 | 19.33 | 19.37 | 18.36 | 18.47 | 1,512,916 | -0.75(-3.91%) |
Nov 13, 2012 | 19.06 | 19.72 | 18.81 | 19.22 | 1,240,297 | +0.04(+0.20%) |
Nov 12, 2012 | 20.19 | 20.66 | 19.16 | 19.18 | 1,428,042 | -0.88(-4.39%) |
Nov 09, 2012 | 20.60 | 20.70 | 19.50 | 20.06 | 1,687,955 | -0.66(-3.20%) |
Nov 08, 2012 | 20.95 | 21.08 | 20.24 | 20.72 | 932,342 | -0.20(-0.93%) |
Nov 07, 2012 | 20.95 | 21.46 | 20.45 | 20.92 | 783,298 | -0.25(-1.18%) |
Nov 06, 2012 | 21.63 | 21.98 | 21.11 | 21.17 | 1,018,623 | -0.32(-1.48%) |
Nov 05, 2012 | 21.07 | 21.69 | 20.61 | 21.49 | 1,257,558 | +0.87(+4.21%) |
Nov 02, 2012 | 22.83 | 22.88 | 20.59 | 20.62 | 2,737,289 | -1.83(-8.14%) |