Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.71 | 23.96 | 22.95 | 23.70 | 221,491 | +0.03(+0.14%) |
Jan 30, 2013 | 23.77 | 23.90 | 23.39 | 23.67 | 234,933 | -0.12(-0.51%) |
Jan 29, 2013 | 23.81 | 24.03 | 23.66 | 23.79 | 252,322 | -0.08(-0.34%) |
Jan 28, 2013 | 23.92 | 24.06 | 23.79 | 23.87 | 128,493 | +0.01(+0.05%) |
Jan 25, 2013 | 23.93 | 23.97 | 23.68 | 23.86 | 131,248 | +0.01(+0.05%) |
Jan 24, 2013 | 23.61 | 23.91 | 23.52 | 23.85 | 163,405 | +0.20(+0.84%) |
Jan 23, 2013 | 23.76 | 23.76 | 23.50 | 23.65 | 128,957 | -0.10(-0.43%) |
Jan 22, 2013 | 23.36 | 23.84 | 23.33 | 23.75 | 147,429 | +0.31(+1.33%) |
Jan 18, 2013 | 23.32 | 23.44 | 23.11 | 23.44 | 339,582 | +0.07(+0.29%) |
Jan 17, 2013 | 23.36 | 23.49 | 23.14 | 23.37 | 118,799 | +0.11(+0.45%) |
Jan 16, 2013 | 23.23 | 23.33 | 23.07 | 23.26 | 185,663 | -0.08(-0.36%) |
Jan 15, 2013 | 23.04 | 23.38 | 23.04 | 23.35 | 88,299 | +0.14(+0.60%) |
Jan 14, 2013 | 23.21 | 23.36 | 23.10 | 23.21 | 147,727 | -0.04(-0.16%) |
Jan 11, 2013 | 23.41 | 23.41 | 23.09 | 23.25 | 203,398 | -0.13(-0.56%) |
Jan 10, 2013 | 23.53 | 23.64 | 23.17 | 23.38 | 276,415 | -0.10(-0.41%) |
Jan 09, 2013 | 23.26 | 23.53 | 23.12 | 23.47 | 184,047 | +0.33(+1.41%) |
Jan 08, 2013 | 23.44 | 23.44 | 23.00 | 23.15 | 253,917 | -0.24(-1.01%) |
Jan 07, 2013 | 23.32 | 23.49 | 23.26 | 23.39 | 146,716 | -0.11(-0.47%) |
Jan 04, 2013 | 23.93 | 23.94 | 23.45 | 23.49 | 213,787 | -0.44(-1.85%) |
Jan 03, 2013 | 23.49 | 23.95 | 23.20 | 23.94 | 320,096 | +0.46(+1.94%) |
Jan 02, 2013 | 23.58 | 23.58 | 23.16 | 23.48 | 375,569 | +0.29(+1.26%) |
Dec 31, 2012 | 22.36 | 23.32 | 22.36 | 23.19 | 344,077 | +0.84(+3.78%) |
Dec 28, 2012 | 22.41 | 22.59 | 22.35 | 22.35 | 155,067 | -0.16(-0.70%) |
Dec 27, 2012 | 22.51 | 22.61 | 22.36 | 22.50 | 122,865 | +0.03(+0.11%) |
Dec 26, 2012 | 22.74 | 22.77 | 22.39 | 22.48 | 177,164 | -0.29(-1.26%) |
Dec 24, 2012 | 22.71 | 22.79 | 22.47 | 22.76 | 73,331 | +0.09(+0.41%) |
Dec 21, 2012 | 22.58 | 22.83 | 22.54 | 22.67 | 517,230 | -0.06(-0.26%) |
Dec 20, 2012 | 22.70 | 22.84 | 22.60 | 22.73 | 186,577 | +0.02(+0.07%) |
Dec 19, 2012 | 22.60 | 22.81 | 22.49 | 22.71 | 238,888 | +0.16(+0.73%) |
Dec 18, 2012 | 22.46 | 22.68 | 22.46 | 22.55 | 191,848 | +0.07(+0.30%) |
Dec 17, 2012 | 22.34 | 22.65 | 22.34 | 22.48 | 195,801 | +0.16(+0.72%) |
Dec 14, 2012 | 22.28 | 22.51 | 22.16 | 22.32 | 328,330 | -0.01(-0.06%) |
Dec 13, 2012 | 22.04 | 22.46 | 22.04 | 22.33 | 309,263 | +0.25(+1.11%) |
Dec 12, 2012 | 22.19 | 22.44 | 21.87 | 22.09 | 455,257 | -0.00(-0.02%) |
Dec 11, 2012 | 22.30 | 22.42 | 21.99 | 22.09 | 485,461 | -0.05(-0.23%) |
Dec 10, 2012 | 22.30 | 22.41 | 22.00 | 22.14 | 288,107 | -0.14(-0.61%) |
Dec 07, 2012 | 22.26 | 22.42 | 22.07 | 22.28 | 293,340 | +0.06(+0.27%) |
Dec 06, 2012 | 22.28 | 22.54 | 22.04 | 22.22 | 363,450 | -0.13(-0.57%) |
Dec 05, 2012 | 22.28 | 22.49 | 22.13 | 22.35 | 221,799 | +0.04(+0.17%) |
Dec 04, 2012 | 22.38 | 22.46 | 22.24 | 22.31 | 507,985 | -0.05(-0.25%) |
Nov 30, 2012 | 22.38 | 22.44 | 22.04 | 22.36 | 514,631 | +0.02(+0.09%) |
Nov 29, 2012 | 22.18 | 22.51 | 21.81 | 22.34 | 382,740 | +0.25(+1.11%) |
Nov 28, 2012 | 21.72 | 22.23 | 21.40 | 22.10 | 566,224 | +0.37(+1.69%) |
Nov 27, 2012 | 21.46 | 22.00 | 21.40 | 21.73 | 489,402 | +0.19(+0.90%) |
Nov 26, 2012 | 21.59 | 21.69 | 21.38 | 21.53 | 348,738 | -0.16(-0.72%) |
Nov 23, 2012 | 21.53 | 21.77 | 21.48 | 21.69 | 256,017 | +0.23(+1.06%) |
Nov 21, 2012 | 20.97 | 21.53 | 20.97 | 21.46 | 353,483 | +0.54(+2.58%) |
Nov 20, 2012 | 20.44 | 20.93 | 20.39 | 20.92 | 292,761 | +0.39(+1.91%) |
Nov 19, 2012 | 20.04 | 20.59 | 19.99 | 20.53 | 397,609 | +0.65(+3.27%) |
Nov 16, 2012 | 19.82 | 20.28 | 19.61 | 19.88 | 243,640 | -0.00(-0.02%) |
Nov 15, 2012 | 19.84 | 20.25 | 19.66 | 19.88 | 307,764 | -0.05(-0.28%) |
Nov 14, 2012 | 20.56 | 20.86 | 19.85 | 19.94 | 393,110 | -0.63(-3.08%) |
Nov 13, 2012 | 20.73 | 21.01 | 19.74 | 20.57 | 535,741 | -0.32(-1.52%) |
Nov 12, 2012 | 20.91 | 21.23 | 20.80 | 20.89 | 182,134 | -0.08(-0.36%) |
Nov 09, 2012 | 20.91 | 21.17 | 20.54 | 20.96 | 331,670 | -0.05(-0.22%) |
Nov 08, 2012 | 21.65 | 21.76 | 20.99 | 21.01 | 239,427 | -0.83(-3.79%) |
Nov 07, 2012 | 21.72 | 22.03 | 21.59 | 21.84 | 308,704 | -0.09(-0.40%) |
Nov 06, 2012 | 21.85 | 22.03 | 21.79 | 21.93 | 181,950 | +0.05(+0.21%) |
Nov 05, 2012 | 21.29 | 21.91 | 21.15 | 21.88 | 297,113 | +0.64(+3.02%) |
Nov 02, 2012 | 21.39 | 21.82 | 21.15 | 21.24 | 623,496 | +0.10(+0.46%) |