Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 23.93 | 24.58 | 23.93 | 24.19 | 1,921,809 | +0.26(+1.07%) |
Jan 30, 2013 | 24.15 | 24.26 | 23.88 | 23.94 | 1,162,709 | -0.16(-0.66%) |
Jan 29, 2013 | 24.16 | 24.28 | 23.93 | 24.10 | 987,194 | -0.14(-0.56%) |
Jan 28, 2013 | 24.05 | 24.41 | 23.97 | 24.23 | 1,569,205 | +0.29(+1.19%) |
Jan 25, 2013 | 23.61 | 24.19 | 23.52 | 23.94 | 3,153,087 | +0.50(+2.15%) |
Jan 24, 2013 | 23.27 | 23.55 | 23.00 | 23.44 | 1,503,568 | +0.20(+0.84%) |
Jan 23, 2013 | 23.48 | 23.56 | 23.11 | 23.24 | 755,563 | -0.23(-0.96%) |
Jan 22, 2013 | 23.13 | 23.71 | 23.04 | 23.47 | 1,289,271 | +0.29(+1.27%) |
Jan 18, 2013 | 23.43 | 23.63 | 22.86 | 23.18 | 1,833,883 | -0.32(-1.35%) |
Jan 17, 2013 | 22.54 | 24.23 | 22.12 | 23.49 | 5,747,643 | +1.10(+4.91%) |
Jan 16, 2013 | 22.48 | 22.87 | 22.31 | 22.39 | 1,023,734 | -0.02(-0.07%) |
Jan 15, 2013 | 21.52 | 22.51 | 21.45 | 22.41 | 1,826,469 | +0.78(+3.58%) |
Jan 14, 2013 | 21.24 | 21.80 | 21.24 | 21.63 | 1,845,161 | +0.44(+2.06%) |
Jan 11, 2013 | 20.99 | 21.20 | 20.84 | 21.20 | 987,696 | +0.20(+0.97%) |
Jan 10, 2013 | 20.98 | 21.23 | 20.71 | 20.99 | 1,445,368 | +0.05(+0.22%) |
Jan 09, 2013 | 21.48 | 21.58 | 20.83 | 20.95 | 1,156,652 | -0.53(-2.45%) |
Jan 08, 2013 | 21.80 | 21.80 | 21.43 | 21.48 | 1,129,023 | -0.44(-2.03%) |
Jan 07, 2013 | 21.95 | 22.11 | 21.70 | 21.92 | 657,383 | -0.17(-0.75%) |
Jan 04, 2013 | 21.97 | 22.24 | 21.82 | 22.09 | 1,029,942 | +0.20(+0.93%) |
Jan 03, 2013 | 21.01 | 22.06 | 20.63 | 21.88 | 2,064,751 | +0.59(+2.79%) |
Jan 02, 2013 | 21.58 | 21.58 | 21.15 | 21.29 | 1,712,497 | -0.13(-0.60%) |
Dec 31, 2012 | 20.90 | 21.43 | 20.78 | 21.42 | 1,068,382 | +0.53(+2.56%) |
Dec 28, 2012 | 20.81 | 21.23 | 20.78 | 20.88 | 909,201 | -0.09(-0.43%) |
Dec 27, 2012 | 21.09 | 21.22 | 20.61 | 20.97 | 1,086,460 | -0.16(-0.75%) |
Dec 26, 2012 | 21.49 | 21.58 | 20.95 | 21.13 | 930,870 | -0.35(-1.65%) |
Dec 24, 2012 | 21.36 | 21.70 | 21.36 | 21.48 | 454,270 | -0.02(-0.11%) |
Dec 21, 2012 | 21.10 | 21.60 | 20.92 | 21.51 | 2,293,579 | +0.47(+2.22%) |
Dec 20, 2012 | 21.44 | 21.50 | 21.00 | 21.04 | 1,121,170 | -0.41(-1.89%) |
Dec 19, 2012 | 21.79 | 21.79 | 21.43 | 21.45 | 962,846 | -0.29(-1.35%) |
Dec 18, 2012 | 20.83 | 21.85 | 20.83 | 21.74 | 2,316,524 | +0.90(+4.30%) |
Dec 17, 2012 | 20.51 | 20.89 | 20.51 | 20.84 | 1,309,865 | +0.36(+1.76%) |
Dec 14, 2012 | 20.81 | 20.94 | 20.39 | 20.48 | 1,185,974 | -0.41(-1.95%) |
Dec 13, 2012 | 20.83 | 21.29 | 20.83 | 20.89 | 1,662,248 | +0.08(+0.40%) |
Dec 12, 2012 | 21.26 | 21.39 | 20.74 | 20.81 | 1,642,680 | -0.46(-2.16%) |
Dec 11, 2012 | 21.60 | 21.75 | 21.12 | 21.27 | 1,418,597 | -0.26(-1.19%) |
Dec 10, 2012 | 21.12 | 21.59 | 21.07 | 21.52 | 1,878,227 | +0.32(+1.49%) |
Dec 07, 2012 | 22.39 | 22.54 | 20.92 | 21.21 | 4,463,864 | -1.29(-5.72%) |
Dec 06, 2012 | 21.94 | 23.08 | 21.89 | 22.49 | 2,774,466 | -0.13(-0.57%) |
Dec 05, 2012 | 23.27 | 23.46 | 22.50 | 22.62 | 4,222,738 | -0.91(-3.87%) |
Dec 04, 2012 | 22.47 | 24.18 | 22.46 | 23.53 | 13,806,651 | +2.34(+11.04%) |
Nov 30, 2012 | 21.19 | 21.26 | 20.85 | 21.19 | 1,743,838 | +0.03(+0.14%) |
Nov 29, 2012 | 20.99 | 21.28 | 20.81 | 21.16 | 1,253,401 | +0.25(+1.19%) |
Nov 28, 2012 | 20.55 | 21.04 | 20.50 | 20.91 | 1,347,853 | +0.33(+1.61%) |
Nov 27, 2012 | 20.82 | 21.05 | 20.55 | 20.58 | 1,187,259 | -0.28(-1.33%) |
Nov 26, 2012 | 21.38 | 21.42 | 20.49 | 20.86 | 1,448,711 | -0.57(-2.67%) |
Nov 23, 2012 | 20.86 | 21.47 | 20.86 | 21.43 | 440,779 | +0.65(+3.15%) |
Nov 21, 2012 | 20.78 | 20.93 | 20.62 | 20.78 | 772,584 | +0.05(+0.22%) |
Nov 20, 2012 | 20.95 | 20.96 | 20.60 | 20.73 | 771,887 | -0.26(-1.25%) |
Nov 19, 2012 | 20.66 | 20.99 | 20.60 | 20.99 | 809,729 | +0.53(+2.61%) |
Nov 16, 2012 | 20.61 | 20.61 | 20.08 | 20.46 | 1,486,658 | -0.15(-0.73%) |
Nov 15, 2012 | 20.30 | 20.67 | 20.11 | 20.61 | 907,370 | +0.40(+1.97%) |
Nov 14, 2012 | 20.42 | 20.69 | 20.17 | 20.21 | 1,660,844 | -0.47(-2.26%) |
Nov 13, 2012 | 21.71 | 22.03 | 20.55 | 20.68 | 4,897,231 | -1.08(-4.95%) |
Nov 12, 2012 | 21.78 | 22.17 | 21.36 | 21.75 | 1,444,731 | -0.02(-0.07%) |
Nov 09, 2012 | 22.25 | 22.42 | 21.66 | 21.77 | 1,758,911 | -0.54(-2.43%) |
Nov 08, 2012 | 22.95 | 22.97 | 22.24 | 22.31 | 1,161,605 | -0.69(-3.01%) |
Nov 07, 2012 | 23.24 | 23.39 | 22.76 | 23.00 | 984,548 | -0.43(-1.83%) |
Nov 06, 2012 | 23.03 | 23.87 | 23.03 | 23.43 | 1,302,758 | +0.46(+2.00%) |
Nov 05, 2012 | 22.76 | 23.03 | 22.62 | 22.97 | 716,464 | +0.18(+0.79%) |
Nov 02, 2012 | 23.09 | 23.18 | 22.76 | 22.79 | 1,185,719 | -0.17(-0.75%) |