Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 21.12 | 21.54 | 20.74 | 20.80 | 8,462,781 | -0.48(-2.26%) |
Jan 30, 2013 | 21.29 | 21.46 | 21.19 | 21.28 | 5,724,021 | -0.18(-0.82%) |
Jan 29, 2013 | 21.34 | 21.50 | 21.11 | 21.45 | 4,458,621 | +0.17(+0.79%) |
Jan 28, 2013 | 21.39 | 21.49 | 21.26 | 21.29 | 4,611,501 | -0.03(-0.12%) |
Jan 25, 2013 | 21.15 | 21.34 | 21.09 | 21.31 | 4,709,939 | +0.20(+0.96%) |
Jan 24, 2013 | 20.53 | 21.43 | 20.43 | 21.11 | 9,745,128 | +0.70(+3.42%) |
Jan 23, 2013 | 20.57 | 20.64 | 20.33 | 20.41 | 3,002,417 | -0.12(-0.60%) |
Jan 22, 2013 | 20.40 | 20.55 | 20.38 | 20.54 | 2,894,380 | +0.04(+0.22%) |
Jan 18, 2013 | 20.48 | 20.54 | 20.27 | 20.49 | 3,507,639 | -0.04(-0.17%) |
Jan 17, 2013 | 20.21 | 20.59 | 20.21 | 20.53 | 2,963,741 | +0.31(+1.55%) |
Jan 16, 2013 | 20.28 | 20.32 | 20.12 | 20.21 | 2,926,443 | -0.16(-0.78%) |
Jan 15, 2013 | 20.23 | 20.40 | 20.15 | 20.37 | 2,890,682 | -0.04(-0.19%) |
Jan 14, 2013 | 20.34 | 20.42 | 20.20 | 20.41 | 3,155,250 | +0.07(+0.35%) |
Jan 11, 2013 | 20.35 | 20.51 | 20.16 | 20.34 | 3,155,458 | +0.01(+0.04%) |
Jan 10, 2013 | 20.29 | 20.35 | 20.10 | 20.33 | 4,439,139 | +0.17(+0.83%) |
Jan 09, 2013 | 20.14 | 20.23 | 20.07 | 20.16 | 4,765,651 | -0.11(-0.57%) |
Jan 08, 2013 | 20.39 | 20.40 | 20.10 | 20.28 | 3,617,093 | -0.18(-0.86%) |
Jan 07, 2013 | 20.54 | 20.61 | 20.41 | 20.46 | 2,924,927 | -0.23(-1.09%) |
Jan 04, 2013 | 20.58 | 20.75 | 20.49 | 20.68 | 4,197,341 | +0.21(+1.01%) |
Jan 03, 2013 | 20.31 | 20.70 | 20.31 | 20.47 | 5,438,202 | -0.09(-0.45%) |
Jan 02, 2013 | 20.76 | 20.79 | 20.40 | 20.57 | 6,274,834 | +0.59(+2.94%) |
Dec 31, 2012 | 19.59 | 19.98 | 19.54 | 19.98 | 4,319,705 | +0.34(+1.76%) |
Dec 28, 2012 | 19.55 | 19.81 | 19.51 | 19.63 | 3,800,784 | -0.08(-0.43%) |
Dec 27, 2012 | 19.79 | 19.84 | 19.35 | 19.72 | 3,796,083 | -0.07(-0.34%) |
Dec 26, 2012 | 19.76 | 19.95 | 19.75 | 19.78 | 2,936,946 | +0.04(+0.22%) |
Dec 24, 2012 | 19.85 | 19.86 | 19.60 | 19.74 | 1,216,106 | -0.08(-0.38%) |
Dec 21, 2012 | 19.39 | 19.83 | 19.30 | 19.81 | 9,152,030 | -0.06(-0.31%) |
Dec 20, 2012 | 19.90 | 19.90 | 19.69 | 19.88 | 4,289,008 | +0.02(+0.09%) |
Dec 19, 2012 | 19.84 | 20.08 | 19.74 | 19.86 | 5,314,719 | -0.02(-0.09%) |
Dec 18, 2012 | 19.64 | 19.89 | 19.57 | 19.88 | 4,583,040 | +0.30(+1.51%) |
Dec 17, 2012 | 19.52 | 19.60 | 19.37 | 19.58 | 4,445,000 | +0.18(+0.91%) |
Dec 14, 2012 | 19.45 | 19.64 | 19.38 | 19.40 | 4,468,720 | +0.00(+0.02%) |
Dec 13, 2012 | 19.72 | 19.80 | 19.37 | 19.40 | 4,635,126 | -0.33(-1.66%) |
Dec 12, 2012 | 19.70 | 19.94 | 19.62 | 19.73 | 3,879,955 | +0.08(+0.43%) |
Dec 11, 2012 | 19.48 | 19.68 | 19.36 | 19.64 | 5,511,114 | +0.32(+1.66%) |
Dec 10, 2012 | 19.01 | 19.34 | 18.99 | 19.32 | 3,407,276 | +0.29(+1.53%) |
Dec 07, 2012 | 18.92 | 19.06 | 18.86 | 19.03 | 4,080,137 | +0.24(+1.27%) |
Dec 06, 2012 | 19.11 | 19.12 | 18.79 | 18.79 | 7,011,672 | -0.32(-1.70%) |
Dec 05, 2012 | 18.90 | 19.33 | 18.80 | 19.12 | 6,602,836 | +0.27(+1.42%) |
Dec 04, 2012 | 18.92 | 19.06 | 18.61 | 18.85 | 8,094,877 | -0.22(-1.17%) |
Nov 30, 2012 | 19.20 | 19.22 | 19.01 | 19.07 | 4,115,911 | -0.10(-0.54%) |
Nov 29, 2012 | 19.22 | 19.31 | 19.11 | 19.18 | 3,368,416 | +0.02(+0.09%) |
Nov 28, 2012 | 18.60 | 19.16 | 18.60 | 19.16 | 4,494,921 | +0.42(+2.25%) |
Nov 27, 2012 | 18.69 | 18.97 | 18.67 | 18.74 | 4,171,694 | -0.04(-0.23%) |
Nov 26, 2012 | 18.64 | 18.84 | 18.60 | 18.78 | 3,594,545 | +0.10(+0.51%) |
Nov 23, 2012 | 18.57 | 18.76 | 18.37 | 18.69 | 2,105,819 | +0.22(+1.17%) |
Nov 21, 2012 | 18.39 | 18.59 | 18.26 | 18.47 | 3,951,686 | +0.08(+0.45%) |
Nov 20, 2012 | 18.27 | 18.44 | 18.22 | 18.39 | 3,590,711 | +0.01(+0.07%) |
Nov 19, 2012 | 18.38 | 18.46 | 18.21 | 18.38 | 4,897,030 | +0.21(+1.17%) |
Nov 16, 2012 | 18.12 | 18.26 | 17.95 | 18.16 | 7,244,228 | +0.03(+0.14%) |
Nov 15, 2012 | 18.06 | 18.21 | 17.87 | 18.14 | 6,623,291 | +0.09(+0.50%) |
Nov 14, 2012 | 18.61 | 18.66 | 18.01 | 18.05 | 5,959,537 | -0.44(-2.39%) |
Nov 13, 2012 | 18.44 | 18.78 | 18.40 | 18.49 | 3,679,753 | -0.11(-0.58%) |
Nov 12, 2012 | 18.67 | 18.71 | 18.51 | 18.60 | 2,886,809 | +0.01(+0.07%) |
Nov 09, 2012 | 18.71 | 18.80 | 18.56 | 18.58 | 4,415,279 | -0.09(-0.46%) |
Nov 08, 2012 | 18.79 | 19.01 | 18.64 | 18.67 | 5,517,217 | -0.17(-0.92%) |
Nov 07, 2012 | 19.31 | 19.47 | 18.83 | 18.84 | 8,601,602 | -0.65(-3.35%) |
Nov 06, 2012 | 19.55 | 19.68 | 19.46 | 19.49 | 6,326,596 | +0.03(+0.16%) |
Nov 05, 2012 | 19.36 | 19.56 | 19.30 | 19.46 | 5,785,377 | +0.02(+0.09%) |
Nov 02, 2012 | 19.59 | 19.74 | 19.15 | 19.45 | 12,592,086 | -0.13(-0.68%) |