Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.56 | 21.80 | 21.48 | 21.64 | 19,531 | -0.37(-1.68%) |
Jan 30, 2013 | 22.02 | 22.18 | 21.93 | 22.01 | 18,242 | -0.19(-0.86%) |
Jan 29, 2013 | 22.00 | 22.21 | 21.98 | 22.20 | 21,058 | +0.26(+1.19%) |
Jan 28, 2013 | 21.95 | 22.10 | 21.82 | 21.94 | 27,414 | -0.38(-1.70%) |
Jan 25, 2013 | 22.15 | 22.40 | 22.11 | 22.32 | 27,958 | +0.70(+3.24%) |
Jan 24, 2013 | 21.58 | 21.77 | 21.57 | 21.62 | 48,451 | +0.26(+1.22%) |
Jan 23, 2013 | 21.46 | 21.55 | 21.28 | 21.36 | 29,651 | -0.42(-1.93%) |
Jan 22, 2013 | 21.84 | 21.93 | 21.49 | 21.78 | 25,694 | +0.06(+0.28%) |
Jan 18, 2013 | 21.83 | 21.86 | 21.67 | 21.72 | 11,020 | -0.19(-0.87%) |
Jan 17, 2013 | 21.87 | 22.02 | 21.80 | 21.91 | 15,825 | +0.27(+1.25%) |
Jan 16, 2013 | 21.57 | 21.75 | 21.55 | 21.64 | 16,749 | -0.19(-0.87%) |
Jan 15, 2013 | 21.78 | 21.93 | 21.65 | 21.83 | 19,240 | -0.29(-1.31%) |
Jan 14, 2013 | 21.81 | 22.40 | 21.74 | 22.12 | 60,004 | +0.24(+1.10%) |
Jan 12, 2013 | 21.87 | 22.00 | 21.73 | 21.88 | 24,452 | +0.00(+0.00%) |
Jan 11, 2013 | 21.87 | 22.00 | 21.73 | 21.88 | 24,452 | +0.07(+0.32%) |
Jan 10, 2013 | 21.50 | 21.88 | 21.50 | 21.81 | 28,067 | +0.24(+1.11%) |
Jan 09, 2013 | 21.36 | 21.65 | 21.29 | 21.57 | 26,711 | +0.27(+1.26%) |
Jan 08, 2013 | 21.38 | 21.48 | 21.23 | 21.30 | 20,242 | -0.24(-1.11%) |
Jan 07, 2013 | 21.46 | 21.62 | 21.31 | 21.54 | 40,045 | -0.08(-0.37%) |
Jan 04, 2013 | 21.39 | 21.62 | 21.34 | 21.62 | 26,065 | +0.20(+0.93%) |
Jan 03, 2013 | 21.29 | 21.69 | 21.29 | 21.42 | 31,927 | -0.24(-1.11%) |
Jan 02, 2013 | 21.90 | 22.33 | 21.56 | 21.66 | 22,832 | +0.34(+1.59%) |
Dec 31, 2012 | 21.69 | 22.21 | 20.80 | 21.32 | 43,282 | +0.49(+2.35%) |
Dec 28, 2012 | 20.89 | 21.19 | 20.51 | 20.83 | 37,020 | -1.20(-5.45%) |
Dec 27, 2012 | 22.37 | 22.39 | 22.00 | 22.03 | 45,381 | +0.18(+0.82%) |
Dec 26, 2012 | 21.89 | 22.23 | 21.85 | 21.85 | 32,046 | -0.04(-0.18%) |
Dec 24, 2012 | 22.00 | 22.16 | 21.89 | 21.89 | 24,500 | -0.36(-1.62%) |
Dec 21, 2012 | 21.75 | 22.30 | 21.69 | 22.25 | 31,619 | +0.52(+2.39%) |
Dec 20, 2012 | 21.67 | 21.78 | 21.54 | 21.73 | 30,700 | +0.13(+0.60%) |
Dec 19, 2012 | 21.85 | 21.85 | 21.49 | 21.60 | 37,656 | +0.20(+0.93%) |
Dec 18, 2012 | 21.04 | 21.46 | 21.03 | 21.40 | 30,395 | +0.61(+2.91%) |
Dec 17, 2012 | 20.80 | 20.93 | 20.65 | 20.79 | 57,234 | +0.11(+0.55%) |
Dec 14, 2012 | 20.68 | 20.94 | 20.59 | 20.68 | 23,873 | +0.08(+0.39%) |
Dec 13, 2012 | 20.62 | 20.78 | 20.51 | 20.60 | 39,716 | +0.24(+1.17%) |
Dec 12, 2012 | 20.32 | 20.52 | 20.29 | 20.36 | 39,124 | +0.35(+1.75%) |
Dec 11, 2012 | 20.02 | 20.13 | 20.00 | 20.01 | 29,173 | +0.35(+1.78%) |
Dec 10, 2012 | 19.41 | 19.80 | 19.39 | 19.66 | 42,317 | +0.09(+0.46%) |
Dec 07, 2012 | 19.72 | 19.73 | 19.56 | 19.57 | 29,194 | -0.18(-0.91%) |
Dec 06, 2012 | 19.80 | 19.90 | 19.61 | 19.75 | 27,337 | -0.21(-1.05%) |
Dec 05, 2012 | 19.90 | 20.09 | 19.80 | 19.96 | 29,402 | +0.03(+0.15%) |
Dec 04, 2012 | 19.93 | 20.12 | 19.89 | 19.93 | 154,348 | -0.09(-0.45%) |
Nov 30, 2012 | 19.71 | 20.02 | 19.71 | 20.02 | 43,683 | +0.17(+0.86%) |
Nov 29, 2012 | 19.92 | 20.07 | 19.82 | 19.85 | 21,050 | -0.28(-1.39%) |
Nov 28, 2012 | 19.44 | 20.13 | 19.43 | 20.13 | 32,525 | -0.18(-0.89%) |
Nov 27, 2012 | 20.08 | 20.44 | 20.07 | 20.31 | 36,497 | -0.46(-2.21%) |
Nov 26, 2012 | 20.66 | 20.81 | 20.51 | 20.77 | 16,204 | +0.03(+0.14%) |
Nov 24, 2012 | 20.61 | 20.83 | 20.58 | 20.74 | 17,485 | +0.00(+0.00%) |
Nov 23, 2012 | 20.61 | 20.83 | 20.58 | 20.74 | 17,485 | -0.25(-1.19%) |
Nov 21, 2012 | 20.35 | 21.05 | 20.33 | 20.99 | 78,428 | +0.72(+3.55%) |
Nov 20, 2012 | 20.13 | 20.28 | 20.06 | 20.27 | 21,394 | +0.06(+0.30%) |
Nov 19, 2012 | 19.82 | 20.24 | 19.82 | 20.21 | 20,419 | +0.66(+3.38%) |
Nov 16, 2012 | 19.78 | 19.83 | 19.39 | 19.55 | 23,381 | -0.37(-1.86%) |
Nov 15, 2012 | 19.91 | 20.07 | 19.70 | 19.92 | 36,584 | +0.40(+2.05%) |
Nov 14, 2012 | 19.96 | 20.03 | 19.52 | 19.52 | 29,416 | +0.02(+0.10%) |
Nov 13, 2012 | 19.18 | 19.86 | 19.15 | 19.50 | 38,206 | +0.37(+1.93%) |
Nov 12, 2012 | 19.12 | 19.20 | 19.06 | 19.13 | 29,115 | -0.04(-0.21%) |
Nov 09, 2012 | 19.16 | 19.43 | 19.08 | 19.17 | 39,653 | -0.27(-1.39%) |
Nov 08, 2012 | 19.73 | 19.73 | 19.43 | 19.44 | 26,080 | -0.31(-1.57%) |
Nov 07, 2012 | 19.85 | 19.85 | 19.50 | 19.75 | 14,198 | -0.34(-1.68%) |
Nov 06, 2012 | 19.97 | 20.22 | 19.95 | 20.09 | 13,893 | +0.10(+0.49%) |
Nov 05, 2012 | 20.00 | 20.10 | 19.93 | 19.99 | 13,161 | -0.48(-2.34%) |
Nov 02, 2012 | 20.52 | 20.58 | 20.34 | 20.47 | 19,438 | -0.13(-0.63%) |