Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2013 | 24.77 | 25.03 | 24.68 | 24.94 | 2,803,726 | +0.40(+1.62%) |
Jan 30, 2013 | 24.66 | 24.71 | 24.51 | 24.55 | 3,286,033 | -0.29(-1.16%) |
Jan 29, 2013 | 24.54 | 24.88 | 24.54 | 24.83 | 1,840,414 | -0.02(-0.07%) |
Jan 28, 2013 | 25.04 | 25.10 | 24.79 | 24.85 | 2,373,998 | -0.18(-0.71%) |
Jan 25, 2013 | 24.82 | 25.04 | 24.79 | 25.03 | 2,877,604 | +0.42(+1.72%) |
Jan 24, 2013 | 24.45 | 24.81 | 24.43 | 24.60 | 3,841,144 | +0.67(+2.79%) |
Jan 23, 2013 | 23.96 | 24.10 | 23.83 | 23.94 | 2,621,530 | -0.45(-1.84%) |
Jan 22, 2013 | 24.23 | 24.48 | 24.18 | 24.39 | 2,381,702 | +0.35(+1.48%) |
Jan 18, 2013 | 23.97 | 24.06 | 23.75 | 24.03 | 2,272,040 | +0.25(+1.07%) |
Jan 17, 2013 | 23.76 | 23.93 | 23.73 | 23.78 | 2,762,398 | +0.21(+0.90%) |
Jan 16, 2013 | 23.44 | 23.74 | 23.38 | 23.57 | 2,988,463 | +0.00(+0.00%) |
Jan 15, 2013 | 23.34 | 23.66 | 23.28 | 23.57 | 1,946,209 | +0.08(+0.32%) |
Jan 14, 2013 | 23.43 | 23.57 | 23.29 | 23.49 | 2,000,130 | +0.28(+1.20%) |
Jan 11, 2013 | 23.10 | 23.30 | 22.98 | 23.21 | 1,633,516 | -0.08(-0.36%) |
Jan 10, 2013 | 23.18 | 23.39 | 23.06 | 23.30 | 2,864,663 | +0.68(+2.99%) |
Jan 09, 2013 | 22.57 | 22.77 | 22.48 | 22.62 | 1,806,006 | +0.34(+1.52%) |
Jan 08, 2013 | 22.43 | 22.48 | 22.16 | 22.28 | 1,804,934 | -0.03(-0.15%) |
Jan 07, 2013 | 22.22 | 22.36 | 22.17 | 22.32 | 1,991,996 | +0.54(+2.48%) |
Jan 04, 2013 | 21.48 | 21.79 | 21.44 | 21.78 | 1,953,530 | +0.53(+2.50%) |
Jan 03, 2013 | 21.34 | 21.46 | 21.19 | 21.24 | 3,476,632 | -0.10(-0.47%) |
Jan 02, 2013 | 21.15 | 21.35 | 20.70 | 21.35 | 2,194,692 | +0.65(+3.12%) |
Dec 31, 2012 | 20.37 | 20.75 | 20.36 | 20.70 | 1,317,135 | +0.27(+1.34%) |
Dec 28, 2012 | 20.66 | 20.75 | 20.41 | 20.43 | 959,068 | -0.40(-1.91%) |
Dec 27, 2012 | 20.97 | 20.97 | 20.61 | 20.82 | 1,843,395 | +0.15(+0.74%) |
Dec 26, 2012 | 20.73 | 20.83 | 20.60 | 20.67 | 823,866 | -0.01(-0.04%) |
Dec 24, 2012 | 20.70 | 20.82 | 20.60 | 20.68 | 473,998 | -0.09(-0.45%) |
Dec 21, 2012 | 20.81 | 20.88 | 20.70 | 20.77 | 1,709,999 | -0.62(-2.88%) |
Dec 20, 2012 | 21.43 | 21.46 | 21.24 | 21.39 | 2,155,476 | +0.24(+1.16%) |
Dec 19, 2012 | 21.44 | 21.46 | 21.13 | 21.14 | 3,269,059 | -0.05(-0.24%) |
Dec 18, 2012 | 20.93 | 21.20 | 20.91 | 21.19 | 1,831,211 | +0.38(+1.83%) |
Dec 17, 2012 | 20.65 | 20.81 | 20.63 | 20.81 | 4,109,770 | +0.08(+0.37%) |
Dec 14, 2012 | 20.65 | 20.86 | 20.62 | 20.74 | 1,369,653 | -0.06(-0.28%) |
Dec 13, 2012 | 20.93 | 21.02 | 20.75 | 20.80 | 2,362,972 | +0.00(+0.00%) |
Dec 12, 2012 | 20.83 | 21.06 | 20.78 | 20.80 | 2,490,911 | +0.24(+1.15%) |
Dec 11, 2012 | 20.57 | 20.75 | 20.49 | 20.56 | 1,006,286 | +0.02(+0.08%) |
Dec 10, 2012 | 20.53 | 20.59 | 20.45 | 20.54 | 766,150 | -0.08(-0.37%) |
Dec 07, 2012 | 20.59 | 20.64 | 20.48 | 20.62 | 1,015,728 | -0.13(-0.61%) |
Dec 06, 2012 | 20.66 | 20.81 | 20.60 | 20.75 | 1,580,400 | -0.09(-0.45%) |
Dec 05, 2012 | 20.67 | 20.92 | 20.59 | 20.84 | 2,684,590 | +0.46(+2.28%) |
Dec 04, 2012 | 20.22 | 20.49 | 20.18 | 20.37 | 1,946,257 | +0.44(+2.20%) |
Nov 30, 2012 | 19.91 | 20.05 | 19.83 | 19.94 | 1,266,944 | -0.03(-0.13%) |
Nov 29, 2012 | 19.82 | 19.98 | 19.73 | 19.96 | 1,605,993 | +0.41(+2.12%) |
Nov 28, 2012 | 19.23 | 19.57 | 19.11 | 19.55 | 1,624,661 | +0.15(+0.78%) |
Nov 27, 2012 | 19.39 | 19.62 | 19.33 | 19.40 | 1,121,834 | +0.01(+0.04%) |
Nov 26, 2012 | 19.34 | 19.41 | 19.23 | 19.39 | 1,623,120 | -0.15(-0.78%) |
Nov 23, 2012 | 19.47 | 19.61 | 19.45 | 19.54 | 849,909 | +0.41(+2.16%) |
Nov 21, 2012 | 19.10 | 19.15 | 18.98 | 19.12 | 742,244 | +0.03(+0.18%) |
Nov 20, 2012 | 18.82 | 19.10 | 18.72 | 19.09 | 3,287,389 | -0.26(-1.35%) |
Nov 19, 2012 | 19.15 | 19.51 | 19.15 | 19.35 | 2,322,734 | +0.83(+4.47%) |
Nov 16, 2012 | 18.71 | 18.75 | 18.31 | 18.53 | 2,605,757 | -0.36(-1.92%) |
Nov 15, 2012 | 18.97 | 19.10 | 18.78 | 18.89 | 1,840,740 | +0.26(+1.41%) |
Nov 14, 2012 | 19.27 | 19.27 | 18.59 | 18.63 | 2,300,847 | -0.50(-2.60%) |
Nov 13, 2012 | 18.88 | 19.44 | 18.88 | 19.12 | 1,500,431 | -0.12(-0.61%) |
Nov 12, 2012 | 19.29 | 19.35 | 19.18 | 19.24 | 909,257 | +0.16(+0.84%) |
Nov 09, 2012 | 18.91 | 19.35 | 18.91 | 19.08 | 1,704,345 | -0.21(-1.09%) |
Nov 08, 2012 | 19.41 | 19.61 | 19.29 | 19.29 | 1,358,689 | -0.30(-1.51%) |
Nov 07, 2012 | 20.04 | 20.05 | 19.57 | 19.59 | 2,304,424 | -0.84(-4.13%) |
Nov 06, 2012 | 20.13 | 20.47 | 19.78 | 20.43 | 1,252,860 | +0.66(+3.33%) |
Nov 05, 2012 | 19.65 | 19.82 | 19.55 | 19.78 | 1,069,521 | -0.03(-0.13%) |
Nov 02, 2012 | 20.09 | 20.09 | 19.77 | 19.80 | 1,345,001 | -0.31(-1.55%) |